DREGX Fund Historical Price Quotes NMFQS:DREGX
Diversified Emerging Mkts | Driehaus
$49.70
↓
$-0.68 (-1.35%)
Last Updated: Feb 08, 2026
DREGX Historical Data
You're viewing historical data for Driehaus Emerging Markets Growth Fund Investor Class (DREGX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2025-12-24 | $46.65 | $46.65 | $46.65 | $46.65 | 0 |
| 2025-12-23 | $46.54 | $46.54 | $46.54 | $46.54 | 0 |
| 2025-12-22 | $46.29 | $46.29 | $46.29 | $46.29 | 0 |
| 2025-12-19 | $45.84 | $45.84 | $45.84 | $45.84 | 0 |
| 2025-12-18 | $45.46 | $45.46 | $45.46 | $45.46 | 0 |
| 2025-12-17 | $45.81 | $45.81 | $45.81 | $45.81 | 0 |
| 2025-12-16 | $46.13 | $46.13 | $46.13 | $46.13 | 0 |
| 2025-12-15 | $46.64 | $46.64 | $46.64 | $46.64 | 0 |
| 2025-12-12 | $46.88 | $46.88 | $46.88 | $46.88 | 0 |
| 2025-12-11 | $47.37 | $47.37 | $47.37 | $47.37 | 0 |
| 2025-12-10 | $47.43 | $47.43 | $47.43 | $47.43 | 0 |
| 2025-12-09 | $47.10 | $47.10 | $47.10 | $47.10 | 0 |
| 2025-12-08 | $47.16 | $47.16 | $47.16 | $47.16 | 0 |
| 2025-12-05 | $47.14 | $47.14 | $47.14 | $47.14 | 0 |
| 2025-12-04 | $46.98 | $46.98 | $46.98 | $46.98 | 0 |
| 2025-12-03 | $46.98 | $46.98 | $46.98 | $46.98 | 0 |
| 2025-12-02 | $47.02 | $47.02 | $47.02 | $47.02 | 0 |
| 2025-12-01 | $46.86 | $46.86 | $46.86 | $46.86 | 0 |
| 2025-11-28 | $46.94 | $46.94 | $46.94 | $46.94 | 0 |
| 2025-11-26 | $46.94 | $46.94 | $46.94 | $46.94 | 0 |
| 2025-11-25 | $46.43 | $46.43 | $46.43 | $46.43 | 0 |
| 2025-11-24 | $46.18 | $46.18 | $46.18 | $46.18 | 0 |
| 2025-11-21 | $45.60 | $45.60 | $45.60 | $45.60 | 0 |
| 2025-11-20 | $45.77 | $45.77 | $45.77 | $45.77 | 0 |
| 2025-11-19 | $46.48 | $46.48 | $46.48 | $46.48 | 0 |
| 2025-11-18 | $46.49 | $46.49 | $46.49 | $46.49 | 0 |
| 2025-11-17 | $46.81 | $46.81 | $46.81 | $46.81 | 0 |
| 2025-11-14 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2025-11-13 | $47.30 | $47.30 | $47.30 | $47.30 | 0 |
| 2025-11-12 | $47.76 | $47.76 | $47.76 | $47.76 | 0 |
| 2025-11-11 | $47.78 | $47.78 | $47.78 | $47.78 | 0 |
| 2025-11-10 | $47.74 | $47.74 | $47.74 | $47.74 | 0 |
| 2025-11-07 | $46.93 | $46.93 | $46.93 | $46.93 | 0 |
| 2025-11-06 | $47.19 | $47.19 | $47.19 | $47.19 | 0 |
| 2025-11-05 | $47.45 | $47.45 | $47.45 | $47.45 | 0 |
| 2025-11-04 | $47.39 | $47.39 | $47.39 | $47.39 | 0 |
| 2025-11-03 | $48.34 | $48.34 | $48.34 | $48.34 | 0 |
| 2025-10-31 | $48.05 | $48.05 | $48.05 | $48.05 | 0 |
| 2025-10-30 | $48.05 | $48.05 | $48.05 | $48.05 | 0 |
| 2025-10-29 | $48.46 | $48.46 | $48.46 | $48.46 | 0 |
| 2025-10-28 | $48.06 | $48.06 | $48.06 | $48.06 | 0 |
| 2025-10-27 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
| 2025-10-24 | $46.92 | $46.92 | $46.92 | $46.92 | 0 |
| 2025-10-23 | $46.92 | $46.92 | $46.92 | $46.92 | 0 |
| 2025-10-22 | $46.56 | $46.56 | $46.56 | $46.56 | 0 |
| 2025-10-21 | $46.73 | $46.73 | $46.73 | $46.73 | 0 |
| 2025-10-20 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2025-10-17 | $46.42 | $46.42 | $46.42 | $46.42 | 0 |
| 2025-10-16 | $46.44 | $46.44 | $46.44 | $46.44 | 0 |
| 2025-10-15 | $46.40 | $46.40 | $46.40 | $46.40 | 0 |