Nasdaq - Delayed Quote USD

DWS Health and Wellness Fund (SUHCX)

22.67 -0.03 (-0.13%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 22.67 22.67 22.67 22.67 22.67 -
Apr 23, 2024 22.70 22.70 22.70 22.70 22.70 -
Apr 22, 2024 22.37 22.37 22.37 22.37 22.37 -
Apr 19, 2024 22.26 22.26 22.26 22.26 22.26 -
Apr 18, 2024 22.25 22.25 22.25 22.25 22.25 -
Apr 17, 2024 22.30 22.30 22.30 22.30 22.30 -
Apr 16, 2024 22.33 22.33 22.33 22.33 22.33 -
Apr 15, 2024 22.30 22.30 22.30 22.30 22.30 -
Apr 12, 2024 22.38 22.38 22.38 22.38 22.38 -
Apr 11, 2024 22.71 22.71 22.71 22.71 22.71 -
Apr 10, 2024 22.78 22.78 22.78 22.78 22.78 -
Apr 9, 2024 23.01 23.01 23.01 23.01 23.01 -
Apr 8, 2024 22.94 22.94 22.94 22.94 22.94 -
Apr 5, 2024 23.00 23.00 23.00 23.00 23.00 -
Apr 4, 2024 22.79 22.79 22.79 22.79 22.79 -
Apr 3, 2024 23.05 23.05 23.05 23.05 23.05 -
Apr 2, 2024 23.02 23.02 23.02 23.02 23.02 -
Apr 1, 2024 23.37 23.37 23.37 23.37 23.37 -
Mar 28, 2024 23.57 23.57 23.57 23.57 23.57 -
Mar 27, 2024 23.57 23.57 23.57 23.57 23.57 -
Mar 26, 2024 23.30 23.30 23.30 23.30 23.30 -
Mar 25, 2024 23.21 23.21 23.21 23.21 23.21 -
Mar 22, 2024 23.27 23.27 23.27 23.27 23.27 -
Mar 21, 2024 23.31 23.31 23.31 23.31 23.31 -
Mar 20, 2024 23.28 23.28 23.28 23.28 23.28 -
Mar 19, 2024 23.33 23.33 23.33 23.33 23.33 -
Mar 18, 2024 23.18 23.18 23.18 23.18 23.18 -
Mar 15, 2024 23.18 23.18 23.18 23.18 23.18 -
Mar 14, 2024 23.28 23.28 23.28 23.28 23.28 -
Mar 13, 2024 23.39 23.39 23.39 23.39 23.39 -
Mar 12, 2024 23.52 23.52 23.52 23.52 23.52 -
Mar 11, 2024 23.39 23.39 23.39 23.39 23.39 -
Mar 8, 2024 23.47 23.47 23.47 23.47 23.47 -
Mar 7, 2024 23.55 23.55 23.55 23.55 23.55 -
Mar 6, 2024 23.32 23.32 23.32 23.32 23.32 -
Mar 5, 2024 23.21 23.21 23.21 23.21 23.21 -
Mar 4, 2024 23.43 23.43 23.43 23.43 23.43 -
Mar 1, 2024 23.43 23.43 23.43 23.43 23.43 -
Feb 29, 2024 23.13 23.13 23.13 23.13 23.13 -
Feb 28, 2024 23.34 23.34 23.34 23.34 23.34 -
Feb 27, 2024 23.47 23.47 23.47 23.47 23.47 -
Feb 26, 2024 23.50 23.50 23.50 23.50 23.50 -
Feb 23, 2024 23.56 23.56 23.56 23.56 23.56 -
Feb 22, 2024 23.48 23.48 23.48 23.48 23.48 -
Feb 21, 2024 23.19 23.19 23.19 23.19 23.19 -
Feb 20, 2024 23.17 23.17 23.17 23.17 23.17 -
Feb 16, 2024 23.27 23.27 23.27 23.27 23.27 -
Feb 15, 2024 23.18 23.18 23.18 23.18 23.18 -
Feb 14, 2024 23.03 23.03 23.03 23.03 23.03 -
Feb 13, 2024 22.79 22.79 22.79 22.79 22.79 -
Feb 12, 2024 23.02 23.02 23.02 23.02 23.02 -
Feb 9, 2024 23.05 23.05 23.05 23.05 23.05 -
Feb 8, 2024 23.04 23.04 23.04 23.04 23.04 -
Feb 7, 2024 23.10 23.10 23.10 23.10 23.10 -
Feb 6, 2024 23.06 23.06 23.06 23.06 23.06 -
Feb 5, 2024 22.84 22.84 22.84 22.84 22.84 -
Feb 2, 2024 22.72 22.72 22.72 22.72 22.72 -
Feb 1, 2024 22.80 22.80 22.80 22.80 22.80 -
Jan 31, 2024 22.52 22.52 22.52 22.52 22.52 -
Jan 30, 2024 22.53 22.53 22.53 22.53 22.53 -
Jan 29, 2024 22.52 22.52 22.52 22.52 22.52 -
Jan 26, 2024 22.34 22.34 22.34 22.34 22.34 -
Jan 25, 2024 22.20 22.20 22.20 22.20 22.20 -
Jan 24, 2024 22.21 22.21 22.21 22.21 22.21 -
Jan 23, 2024 22.40 22.40 22.40 22.40 22.40 -
Jan 22, 2024 22.43 22.43 22.43 22.43 22.43 -
Jan 19, 2024 22.34 22.34 22.34 22.34 22.34 -
Jan 18, 2024 22.33 22.33 22.33 22.33 22.33 -
Jan 17, 2024 22.29 22.29 22.29 22.29 22.29 -
Jan 16, 2024 22.37 22.37 22.37 22.37 22.37 -
Jan 12, 2024 22.50 22.50 22.50 22.50 22.50 -
Jan 11, 2024 22.55 22.55 22.55 22.55 22.55 -
Jan 10, 2024 22.57 22.57 22.57 22.57 22.57 -
Jan 9, 2024 22.44 22.44 22.44 22.44 22.44 -
Jan 8, 2024 22.46 22.46 22.46 22.46 22.46 -
Jan 5, 2024 22.19 22.19 22.19 22.19 22.19 -
Jan 4, 2024 22.24 22.24 22.24 22.24 22.24 -
Jan 3, 2024 22.10 22.10 22.10 22.10 22.10 -
Jan 2, 2024 22.17 22.17 22.17 22.17 22.17 -
Dec 29, 2023 21.93 21.93 21.93 21.93 21.93 -
Dec 28, 2023 21.94 21.94 21.94 21.94 21.94 -
Dec 27, 2023 21.91 21.91 21.91 21.91 21.91 -
Dec 26, 2023 21.78 21.78 21.78 21.78 21.78 -
Dec 22, 2023 21.71 21.71 21.71 21.71 21.71 -
Dec 21, 2023 21.60 21.60 21.60 21.60 21.60 -
Dec 20, 2023 21.31 21.31 21.31 21.31 21.31 -
Dec 19, 2023 21.66 21.66 21.66 21.66 21.66 -
Dec 18, 2023 21.52 21.52 21.52 21.52 21.52 -
Dec 15, 2023 21.48 21.48 21.48 21.48 21.48 -
Dec 14, 2023 21.67 21.67 21.67 21.67 21.67 -
Dec 13, 2023 0.00 Dividend
Dec 13, 2023 21.76 21.76 21.76 21.76 21.76 -
Dec 13, 2023 2.10 Capital Gains
Dec 12, 2023 23.35 23.35 23.35 23.35 21.26 -
Dec 11, 2023 23.18 23.18 23.18 23.18 21.10 -
Dec 8, 2023 23.08 23.08 23.08 23.08 21.01 -
Dec 7, 2023 23.08 23.08 23.08 23.08 21.01 -
Dec 6, 2023 23.08 23.08 23.08 23.08 21.01 -
Dec 5, 2023 23.07 23.07 23.07 23.07 21.00 -
Dec 4, 2023 23.16 23.16 23.16 23.16 21.08 -
Dec 1, 2023 23.12 23.12 23.12 23.12 21.05 -
Nov 30, 2023 23.02 23.02 23.02 23.02 20.95 -
Nov 29, 2023 22.79 22.79 22.79 22.79 20.75 -
Nov 28, 2023 22.71 22.71 22.71 22.71 20.67 -
Nov 27, 2023 22.87 22.87 22.87 22.87 20.82 -
Nov 24, 2023 23.00 23.00 23.00 23.00 20.94 -
Nov 22, 2023 22.85 22.85 22.85 22.85 20.80 -
Nov 21, 2023 22.75 22.75 22.75 22.75 20.71 -
Nov 20, 2023 22.65 22.65 22.65 22.65 20.62 -
Nov 17, 2023 22.49 22.49 22.49 22.49 20.47 -
Nov 16, 2023 22.50 22.50 22.50 22.50 20.48 -
Nov 15, 2023 22.40 22.40 22.40 22.40 20.39 -
Nov 14, 2023 22.45 22.45 22.45 22.45 20.44 -
Nov 13, 2023 22.22 22.22 22.22 22.22 20.23 -
Nov 10, 2023 22.05 22.05 22.05 22.05 20.07 -
Nov 9, 2023 21.93 21.93 21.93 21.93 19.96 -
Nov 8, 2023 22.36 22.36 22.36 22.36 20.35 -
Nov 7, 2023 22.41 22.41 22.41 22.41 20.40 -
Nov 6, 2023 22.36 22.36 22.36 22.36 20.35 -
Nov 3, 2023 22.23 22.23 22.23 22.23 20.24 -
Nov 2, 2023 22.11 22.11 22.11 22.11 20.13 -
Nov 1, 2023 21.78 21.78 21.78 21.78 19.83 -
Oct 31, 2023 21.68 21.68 21.68 21.68 19.73 -
Oct 30, 2023 21.50 21.50 21.50 21.50 19.57 -
Oct 27, 2023 21.39 21.39 21.39 21.39 19.47 -
Oct 26, 2023 21.75 21.75 21.75 21.75 19.80 -
Oct 25, 2023 21.96 21.96 21.96 21.96 19.99 -
Oct 24, 2023 22.21 22.21 22.21 22.21 20.22 -
Oct 23, 2023 22.10 22.10 22.10 22.10 20.12 -
Oct 20, 2023 22.22 22.22 22.22 22.22 20.23 -
Oct 19, 2023 22.32 22.32 22.32 22.32 20.32 -
Oct 18, 2023 22.54 22.54 22.54 22.54 20.52 -
Oct 17, 2023 22.78 22.78 22.78 22.78 20.74 -
Oct 16, 2023 22.77 22.77 22.77 22.77 20.73 -
Oct 13, 2023 22.64 22.64 22.64 22.64 20.61 -
Oct 12, 2023 22.49 22.49 22.49 22.49 20.47 -
Oct 11, 2023 22.75 22.75 22.75 22.75 20.71 -
Oct 10, 2023 22.85 22.85 22.85 22.85 20.80 -
Oct 9, 2023 22.68 22.68 22.68 22.68 20.65 -
Oct 6, 2023 22.63 22.63 22.63 22.63 20.60 -
Oct 5, 2023 22.40 22.40 22.40 22.40 20.39 -
Oct 4, 2023 22.28 22.28 22.28 22.28 20.28 -
Oct 3, 2023 22.16 22.16 22.16 22.16 20.17 -
Oct 2, 2023 22.43 22.43 22.43 22.43 20.42 -
Sep 29, 2023 22.48 22.48 22.48 22.48 20.46 -
Sep 28, 2023 22.65 22.65 22.65 22.65 20.62 -
Sep 27, 2023 22.53 22.53 22.53 22.53 20.51 -
Sep 26, 2023 22.60 22.60 22.60 22.60 20.57 -
Sep 25, 2023 22.76 22.76 22.76 22.76 20.72 -
Sep 22, 2023 22.66 22.66 22.66 22.66 20.63 -
Sep 21, 2023 22.70 22.70 22.70 22.70 20.66 -
Sep 20, 2023 22.97 22.97 22.97 22.97 20.91 -
Sep 19, 2023 22.96 22.96 22.96 22.96 20.90 -
Sep 18, 2023 22.94 22.94 22.94 22.94 20.88 -
Sep 15, 2023 23.03 23.03 23.03 23.03 20.96 -
Sep 14, 2023 23.18 23.18 23.18 23.18 21.10 -
Sep 13, 2023 23.14 23.14 23.14 23.14 21.06 -
Sep 12, 2023 23.20 23.20 23.20 23.20 21.12 -
Sep 11, 2023 23.27 23.27 23.27 23.27 21.18 -
Sep 8, 2023 23.11 23.11 23.11 23.11 21.04 -
Sep 7, 2023 23.14 23.14 23.14 23.14 21.06 -
Sep 6, 2023 23.05 23.05 23.05 23.05 20.98 -
Sep 5, 2023 23.10 23.10 23.10 23.10 21.03 -
Sep 1, 2023 23.32 23.32 23.32 23.32 21.23 -
Aug 31, 2023 23.25 23.25 23.25 23.25 21.16 -
Aug 30, 2023 23.49 23.49 23.49 23.49 21.38 -
Aug 29, 2023 23.48 23.48 23.48 23.48 21.37 -
Aug 28, 2023 23.26 23.26 23.26 23.26 21.17 -
Aug 25, 2023 23.18 23.18 23.18 23.18 21.10 -
Aug 24, 2023 23.01 23.01 23.01 23.01 20.95 -
Aug 23, 2023 23.21 23.21 23.21 23.21 21.13 -
Aug 22, 2023 23.11 23.11 23.11 23.11 21.04 -
Aug 21, 2023 23.18 23.18 23.18 23.18 21.10 -
Aug 18, 2023 23.11 23.11 23.11 23.11 21.04 -
Aug 17, 2023 23.12 23.12 23.12 23.12 21.05 -
Aug 16, 2023 23.30 23.30 23.30 23.30 21.21 -
Aug 15, 2023 23.52 23.52 23.52 23.52 21.41 -
Aug 14, 2023 23.57 23.57 23.57 23.57 21.46 -
Aug 11, 2023 23.47 23.47 23.47 23.47 21.36 -
Aug 10, 2023 23.38 23.38 23.38 23.38 21.28 -
Aug 9, 2023 23.41 23.41 23.41 23.41 21.31 -
Aug 8, 2023 23.41 23.41 23.41 23.41 21.31 -
Aug 7, 2023 23.16 23.16 23.16 23.16 21.08 -
Aug 4, 2023 22.96 22.96 22.96 22.96 20.90 -
Aug 3, 2023 23.06 23.06 23.06 23.06 20.99 -
Aug 2, 2023 23.15 23.15 23.15 23.15 21.07 -
Aug 1, 2023 23.27 23.27 23.27 23.27 21.18 -
Jul 31, 2023 23.39 23.39 23.39 23.39 21.29 -
Jul 28, 2023 23.50 23.50 23.50 23.50 21.39 -
Jul 27, 2023 23.36 23.36 23.36 23.36 21.26 -
Jul 26, 2023 23.57 23.57 23.57 23.57 21.46 -
Jul 25, 2023 23.59 23.59 23.59 23.59 21.47 -
Jul 24, 2023 23.58 23.58 23.58 23.58 21.46 -
Jul 21, 2023 23.69 23.69 23.69 23.69 21.56 -
Jul 20, 2023 23.49 23.49 23.49 23.49 21.38 -
Jul 19, 2023 23.23 23.23 23.23 23.23 21.15 -
Jul 18, 2023 23.19 23.19 23.19 23.19 21.11 -
Jul 17, 2023 23.05 23.05 23.05 23.05 20.98 -
Jul 14, 2023 23.09 23.09 23.09 23.09 21.02 -
Jul 13, 2023 22.80 22.80 22.80 22.80 20.75 -
Jul 12, 2023 22.76 22.76 22.76 22.76 20.72 -
Jul 11, 2023 22.75 22.75 22.75 22.75 20.71 -
Jul 10, 2023 22.80 22.80 22.80 22.80 20.75 -
Jul 7, 2023 22.59 22.59 22.59 22.59 20.56 -
Jul 6, 2023 22.83 22.83 22.83 22.83 20.78 -
Jul 5, 2023 23.04 23.04 23.04 23.04 20.97 -
Jul 3, 2023 23.05 23.05 23.05 23.05 20.98 -
Jun 30, 2023 23.32 23.32 23.32 23.32 21.23 -
Jun 29, 2023 23.08 23.08 23.08 23.08 21.01 -
Jun 28, 2023 22.97 22.97 22.97 22.97 20.91 -
Jun 27, 2023 23.00 23.00 23.00 23.00 20.94 -
Jun 26, 2023 23.02 23.02 23.02 23.02 20.95 -
Jun 23, 2023 23.15 23.15 23.15 23.15 21.07 -
Jun 22, 2023 23.27 23.27 23.27 23.27 21.18 -
Jun 21, 2023 23.15 23.15 23.15 23.15 21.07 -
Jun 20, 2023 23.14 23.14 23.14 23.14 21.06 -
Jun 16, 2023 23.14 23.14 23.14 23.14 21.06 -
Jun 15, 2023 23.17 23.17 23.17 23.17 21.09 -
Jun 14, 2023 22.83 22.83 22.83 22.83 20.78 -
Jun 13, 2023 22.98 22.98 22.98 22.98 20.92 -
Jun 12, 2023 22.88 22.88 22.88 22.88 20.83 -
Jun 9, 2023 22.78 22.78 22.78 22.78 20.74 -
Jun 8, 2023 22.74 22.74 22.74 22.74 20.70 -
Jun 7, 2023 22.58 22.58 22.58 22.58 20.55 -
Jun 6, 2023 22.73 22.73 22.73 22.73 20.69 -
Jun 5, 2023 22.84 22.84 22.84 22.84 20.79 -
Jun 2, 2023 22.80 22.80 22.80 22.80 20.75 -
Jun 1, 2023 22.54 22.54 22.54 22.54 20.52 -
May 31, 2023 22.38 22.38 22.38 22.38 20.37 -
May 30, 2023 22.22 22.22 22.22 22.22 20.23 -
May 26, 2023 22.39 22.39 22.39 22.39 20.38 -
May 25, 2023 22.39 22.39 22.39 22.39 20.38 -
May 24, 2023 22.59 22.59 22.59 22.59 20.56 -
May 23, 2023 22.72 22.72 22.72 22.72 20.68 -
May 22, 2023 23.05 23.05 23.05 23.05 20.98 -
May 19, 2023 23.03 23.03 23.03 23.03 20.96 -
May 18, 2023 22.93 22.93 22.93 22.93 20.87 -
May 17, 2023 22.96 22.96 22.96 22.96 20.90 -
May 16, 2023 22.98 22.98 22.98 22.98 20.92 -
May 15, 2023 23.16 23.16 23.16 23.16 21.08 -
May 12, 2023 23.16 23.16 23.16 23.16 21.08 -
May 11, 2023 23.19 23.19 23.19 23.19 21.11 -
May 10, 2023 23.26 23.26 23.26 23.26 21.17 -
May 9, 2023 23.17 23.17 23.17 23.17 21.09 -
May 8, 2023 23.29 23.29 23.29 23.29 21.20 -
May 5, 2023 23.31 23.31 23.31 23.31 21.22 -
May 4, 2023 23.08 23.08 23.08 23.08 21.01 -
May 3, 2023 23.26 23.26 23.26 23.26 21.17 -
May 2, 2023 23.16 23.16 23.16 23.16 21.08 -
May 1, 2023 23.29 23.29 23.29 23.29 21.20 -
Apr 28, 2023 23.17 23.17 23.17 23.17 21.09 -
Apr 27, 2023 23.00 23.00 23.00 23.00 20.94 -
Apr 26, 2023 22.87 22.87 22.87 22.87 20.82 -
Apr 25, 2023 23.16 23.16 23.16 23.16 21.08 -

Related Tickers