Macquarie Healthcare A (DLHAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.53
+0.37 (1.53%)
Aug 15, 2025, 9:30 AM EDT
DLHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 20, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.70% |
| Aug 19, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.85% |
| Aug 18, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.20% |
| Aug 15, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 1.53% |
| Aug 14, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.33% |
| Aug 13, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 2.03% |
| Aug 12, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.24% |
| Aug 11, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.52% |
| Aug 8, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.48% |
| Aug 7, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.13% |
| Aug 6, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.58% |
| Aug 5, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.04% |
| Aug 4, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1.17% |
| Aug 1, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.56% |
| Jul 31, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -1.92% |
| Jul 30, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.13% |
| Jul 29, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.09% |
| Jul 28, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -1.05% |
| Jul 25, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.13% |
| Jul 24, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.46% |
| Jul 23, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 2.88% |
| Jul 22, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 1.40% |
| Jul 21, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.61% |
| Jul 18, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.16% |
| Jul 17, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.38% |
| Jul 16, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1.25% |
| Jul 15, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -2.12% |
| Jul 14, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.85% |
| Jul 11, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -1.26% |
| Jul 10, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.76% |
| Jul 9, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.99% |
| Jul 8, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.69% |
| Jul 7, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.90% |
| Jul 3, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.09% |
| Jul 2, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.04% |
| Jul 1, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.82% |
| Jun 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.26% |
| Jun 27, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.17% |
| Jun 26, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.35% |
| Jun 25, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.17% |
| Jun 24, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1.45% |
| Jun 23, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.18% |
| Jun 20, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.61% |
| Jun 18, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Jun 17, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -1.63% |
| Jun 16, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.21% |
| Jun 13, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.89% |
| Jun 12, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.68% |
| Jun 11, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.17% |
| Jun 10, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.86% |