Macquarie Small Cap Value Fund Class R6 (DVZRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.70
-0.39 (-0.57%)
Jun 4, 2025, 11:35 AM EDT
DVZRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | -0.13% |
| Jun 4, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.57% |
| Jun 3, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 1.63% |
| Jun 2, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.43% |
| May 30, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | -0.43% |
| May 29, 2025 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 0.34% |
| May 28, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -1.39% |
| May 27, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 2.48% |
| May 23, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -0.36% |
| May 22, 2025 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | -0.21% |
| May 21, 2025 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | -2.81% |
| May 20, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | -0.45% |
| May 19, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -0.36% |
| May 16, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | 0.64% |
| May 15, 2025 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | 0.41% |
| May 14, 2025 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | -0.68% |
| May 13, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 0.43% |
| May 12, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 3.46% |
| May 9, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | -0.09% |
| May 8, 2025 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | 1.65% |
| May 7, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 0.58% |
| May 6, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | -0.49% |
| May 5, 2025 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | -0.55% |
| May 2, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 2.36% |
| May 1, 2025 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 0.85% |
| Apr 30, 2025 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | -0.62% |
| Apr 29, 2025 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 0.30% |
| Apr 28, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.34% |
| Apr 25, 2025 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | -0.47% |
| Apr 24, 2025 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | 1.87% |
| Apr 23, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.96% |
| Apr 22, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 2.45% |
| Apr 21, 2025 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | -2.01% |
| Apr 17, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 1.01% |
| Apr 16, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -0.50% |
| Apr 15, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.10% |
| Apr 14, 2025 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | 1.25% |
| Apr 11, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | 1.18% |
| Apr 10, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | -4.25% |
| Apr 9, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 8.40% |
| Apr 8, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | -2.04% |
| Apr 7, 2025 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | -1.13% |
| Apr 4, 2025 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | -4.28% |
| Apr 3, 2025 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | -7.15% |
| Apr 2, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 1.53% |
| Apr 1, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.29% |
| Mar 31, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 0.38% |
| Mar 28, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | -1.71% |
| Mar 27, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | -0.80% |
| Mar 26, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -0.38% |