DWS Small Cap Core A (SZCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.49
+0.08 (0.15%)
Sep 5, 2025, 4:00 PM EDT
SZCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | 1.29% |
| Sep 10, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -0.52% |
| Sep 9, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -0.86% |
| Sep 8, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 0.25% |
| Sep 5, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 0.15% |
| Sep 4, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | 0.89% |
| Sep 3, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | -0.15% |
| Sep 2, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | -0.44% |
| Aug 29, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -0.15% |
| Aug 28, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -0.36% |
| Aug 27, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | 0.48% |
| Aug 26, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 0.33% |
| Aug 25, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -0.42% |
| Aug 22, 2025 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 2.55% |
| Aug 21, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 0.39% |
| Aug 20, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 0.02% |
| Aug 19, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 0.18% |
| Aug 18, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 0.32% |
| Aug 15, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -0.16% |
| Aug 14, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -1.07% |
| Aug 13, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 1.67% |
| Aug 12, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 2.23% |
| Aug 11, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -0.50% |
| Aug 8, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.49% |
| Aug 7, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.37% |
| Aug 6, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.35% |
| Aug 5, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -1.07% |
| Aug 4, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 1.27% |
| Aug 1, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.87% |
| Jul 31, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -0.87% |
| Jul 30, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -0.70% |
| Jul 29, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -0.02% |
| Jul 28, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -0.22% |
| Jul 25, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.10% |
| Jul 24, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -1.24% |
| Jul 23, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 0.93% |
| Jul 22, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 0.60% |
| Jul 21, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.06% |
| Jul 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.60% |
| Jul 17, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.96% |
| Jul 16, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.50% |
| Jul 15, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -1.25% |
| Jul 14, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.50% |
| Jul 11, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -1.09% |
| Jul 10, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.20% |
| Jul 9, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.46% |
| Jul 8, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 0.38% |
| Jul 7, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -0.93% |
| Jul 3, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.96% |
| Jul 2, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 0.38% |