DWS Small Cap Core Fund - Class A (SZCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.93
+0.91 (2.07%)
Apr 22, 2025, 11:39 AM EDT
SZCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 1.54% |
| Apr 23, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.91% |
| Apr 22, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 2.07% |
| Apr 21, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -1.94% |
| Apr 17, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.54% |
| Apr 16, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.93% |
| Apr 15, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 0.18% |
| Apr 14, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.81% |
| Apr 11, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 1.55% |
| Apr 10, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -3.11% |
| Apr 9, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 6.43% |
| Apr 8, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | -1.16% |
| Apr 7, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | -5.13% |
| Apr 3, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -4.09% |
| Apr 2, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 1.11% |
| Apr 1, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 0.71% |
| Mar 31, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.06% |
| Mar 28, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -1.50% |
| Mar 27, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -0.23% |
| Mar 26, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -0.48% |
| Mar 25, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.40% |
| Mar 24, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 2.20% |
| Mar 21, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -0.26% |
| Mar 20, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.38% |
| Mar 19, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 1.36% |
| Mar 18, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -0.71% |
| Mar 17, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 1.19% |
| Mar 14, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 1.97% |
| Mar 13, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -1.14% |
| Mar 12, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.30% |
| Mar 11, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -0.20% |
| Mar 10, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -2.06% |
| Mar 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.02% |
| Mar 6, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -1.41% |
| Mar 5, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.11% |
| Mar 4, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | -0.56% |
| Mar 3, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -2.19% |
| Feb 28, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.97% |
| Feb 27, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -1.18% |
| Feb 26, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.20% |
| Feb 25, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.41% |
| Feb 24, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -0.51% |
| Feb 21, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -2.76% |
| Feb 20, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -1.23% |
| Feb 19, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.43% |
| Feb 18, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.41% |
| Feb 14, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -0.41% |
| Feb 13, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.83% |
| Feb 12, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | -0.37% |
| Feb 11, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.18% |