DWS Small Cap Core Fund - Class A (SZCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.51
-1.05 (-2.16%)
Jan 10, 2025, 4:00 PM EST
SZCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -2.16% |
| Jan 8, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 0.19% |
| Jan 7, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -0.41% |
| Jan 6, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.12% |
| Jan 3, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 1.37% |
| Jan 2, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.19% |
| Dec 31, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.08% |
| Dec 30, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.90 | -0.42% |
| Dec 27, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.10 | -1.21% |
| Dec 26, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.69 | 0.64% |
| Dec 24, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.38 | 0.98% |
| Dec 23, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.91 | -0.15% |
| Dec 20, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 47.98 | 0.63% |
| Dec 19, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.68 | -0.48% |
| Dec 18, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.91 | -4.88% |
| Dec 17, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 49.76 | -1.23% |
| Dec 16, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.38 | 0.57% |
| Dec 13, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.10 | -0.45% |
| Dec 12, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.32 | -0.74% |
| Dec 11, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 50.70 | 0.49% |
| Dec 10, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 50.45 | -0.16% |
| Dec 9, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 50.53 | -0.52% |
| Dec 6, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 50.80 | -0.16% |
| Dec 5, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 50.88 | -0.58% |
| Dec 4, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.17 | 0.27% |
| Dec 3, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.03 | -0.37% |
| Dec 2, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.22 | -0.31% |
| Nov 29, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 51.38 | 0.02% |
| Nov 27, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 51.37 | 0.02% |
| Nov 26, 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 51.36 | -0.44% |
| Nov 25, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 51.59 | 1.63% |
| Nov 22, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 50.76 | 1.54% |
| Nov 21, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 49.99 | 2.22% |
| Nov 20, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 48.90 | 0.30% |
| Nov 19, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 48.75 | 0.57% |
| Nov 18, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.48 | 0.33% |
| Nov 15, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.32 | -1.03% |
| Nov 14, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 48.82 | -1.49% |
| Nov 13, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 49.56 | -0.83% |
| Nov 12, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 49.98 | -1.19% |
| Nov 11, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 50.58 | 2.13% |
| Nov 8, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.52 | -0.08% |
| Nov 7, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 49.56 | -0.57% |
| Nov 6, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.85 | 4.71% |
| Nov 5, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 47.61 | 1.67% |
| Nov 4, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 46.83 | 0.53% |
| Nov 1, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 46.58 | 0.06% |
| Oct 31, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 46.55 | -0.69% |
| Oct 30, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 46.88 | -0.15% |
| Oct 29, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 46.95 | -0.61% |
| Oct 28, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.23 | 1.10% |
| Oct 25, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 46.72 | -1.15% |
| Oct 24, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.26 | 0.46% |
| Oct 23, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.05 | 0.63% |
| Oct 22, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 46.75 | -0.36% |
| Oct 21, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 46.92 | -1.70% |
| Oct 18, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 47.73 | -0.43% |
| Oct 17, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 47.93 | -0.18% |
| Oct 16, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.02 | 0.81% |
| Oct 15, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 47.64 | 0.02% |
| Oct 14, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.63 | 0.73% |
| Oct 11, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.28 | 1.68% |
| Oct 10, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 46.50 | -0.34% |
| Oct 9, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 46.66 | 0.55% |
| Oct 8, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.40 | -0.11% |
| Oct 7, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 46.45 | -0.70% |
| Oct 4, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 46.78 | 0.83% |
| Oct 3, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.39 | -0.11% |
| Oct 2, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.44 | 0.11% |
| Oct 1, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.39 | -0.89% |
| Sep 30, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 46.81 | 0.47% |
| Sep 27, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.59 | 0.64% |
| Sep 26, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.30 | 0.24% |
| Sep 25, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.19 | -0.74% |
| Sep 24, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 46.53 | -0.15% |
| Sep 23, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 46.60 | 0.15% |
| Sep 20, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 46.53 | -0.49% |
| Sep 19, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 46.76 | 1.52% |
| Sep 18, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.06 | -0.09% |
| Sep 17, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.10 | 0.56% |
| Sep 16, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 45.84 | 0.67% |
| Sep 13, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 45.54 | 1.97% |
| Sep 12, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 44.66 | 0.60% |
| Sep 11, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.39 | -0.38% |
| Sep 10, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 44.56 | -0.27% |
| Sep 9, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 44.68 | -0.11% |
| Sep 6, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 44.73 | -1.46% |
| Sep 5, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.39 | -0.22% |
| Sep 4, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.49 | -0.17% |
| Sep 3, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 45.56 | -2.29% |
| Aug 30, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 46.63 | 0.60% |
| Aug 29, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.35 | 0.62% |
| Aug 28, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.07 | -0.09% |
| Aug 27, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.11 | -0.41% |
| Aug 26, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.30 | -0.09% |
| Aug 23, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.33 | 2.44% |
| Aug 22, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.23 | -0.46% |
| Aug 21, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 45.44 | 1.08% |
| Aug 20, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 44.95 | -1.00% |
| Aug 19, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.41 | 0.63% |