DRESX Fund Historical Price Quotes NMFQS:DRESX
Diversified Emerging Mkts | Driehaus
$27.20
↓
$-0.10 (-0.37%)
Last Updated: Feb 17, 2026
DRESX Historical Data
You're viewing historical data for Driehaus Emerging Markets Small Cap Growth Fund (DRESX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $26.23 | $26.23 | $26.23 | $26.23 | 0 |
| 2025-12-24 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2025-12-23 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2025-12-22 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2025-12-19 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2025-12-18 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2025-12-17 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2025-12-16 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2025-12-15 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2025-12-12 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2025-12-11 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2025-12-10 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2025-12-09 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
| 2025-12-08 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2025-12-05 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2025-12-04 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2025-12-03 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2025-12-02 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2025-12-01 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2025-11-28 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2025-11-26 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2025-11-25 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2025-11-24 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2025-11-21 | $25.82 | $25.82 | $25.82 | $25.82 | 0 |
| 2025-11-20 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2025-11-19 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2025-11-18 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2025-11-17 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2025-11-14 | $26.81 | $26.81 | $26.81 | $26.81 | 0 |
| 2025-11-13 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2025-11-12 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2025-11-11 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2025-11-10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2025-11-07 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2025-11-06 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2025-11-05 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2025-11-04 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2025-11-03 | $27.41 | $27.41 | $27.41 | $27.41 | 0 |
| 2025-10-31 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2025-10-30 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2025-10-29 | $27.14 | $27.14 | $27.14 | $27.14 | 0 |
| 2025-10-28 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2025-10-27 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2025-10-24 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2025-10-23 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2025-10-22 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2025-10-21 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2025-10-20 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2025-10-17 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2025-10-16 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2025-10-15 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |