American Funds SMALLCAP World Fund® Class 529-F (CSPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.60
-1.22 (-1.57%)
At close: Jan 30, 2026
CSPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -1.57% |
| Jan 29, 2026 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | -0.28% |
| Jan 28, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -0.40% |
| Jan 27, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 0.75% |
| Jan 26, 2026 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | -0.27% |
| Jan 23, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | -0.50% |
| Jan 22, 2026 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0.53% |
| Jan 21, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 1.46% |
| Jan 20, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -1.23% |
| Jan 16, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.12% |
| Jan 15, 2026 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 1.04% |
| Jan 14, 2026 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 0.04% |
| Jan 13, 2026 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | -0.46% |
| Jan 12, 2026 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 0.26% |
| Jan 9, 2026 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 1.09% |
| Jan 8, 2026 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 0.03% |
| Jan 7, 2026 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -0.16% |
| Jan 6, 2026 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | 1.10% |
| Jan 5, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 1.37% |
| Jan 2, 2026 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 0.89% |
| Dec 31, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | -0.62% |
| Dec 30, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | -0.40% |
| Dec 29, 2025 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | -0.39% |
| Dec 26, 2025 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | -0.05% |
| Dec 24, 2025 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | 0.13% |
| Dec 23, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 0.12% |
| Dec 22, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 1.09% |
| Dec 19, 2025 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | -3.82% |
| Dec 18, 2025 | 73.38 | 73.38 | 73.38 | 77.01 | 73.38 | 0.96% |
| Dec 17, 2025 | 72.68 | 72.68 | 72.68 | 76.28 | 72.68 | -1.03% |
| Dec 16, 2025 | 73.44 | 73.44 | 73.44 | 77.07 | 73.44 | -0.63% |
| Dec 15, 2025 | 73.90 | 73.90 | 73.90 | 77.56 | 73.90 | -0.30% |
| Dec 12, 2025 | 74.12 | 74.12 | 74.12 | 77.79 | 74.12 | -1.22% |
| Dec 11, 2025 | 75.04 | 75.04 | 75.04 | 78.75 | 75.04 | 0.72% |
| Dec 10, 2025 | 74.50 | 74.50 | 74.50 | 78.19 | 74.50 | 1.22% |
| Dec 9, 2025 | 73.61 | 73.61 | 73.61 | 77.25 | 73.61 | -0.21% |
| Dec 8, 2025 | 73.76 | 73.76 | 73.76 | 77.41 | 73.76 | -0.31% |
| Dec 5, 2025 | 73.99 | 73.99 | 73.99 | 77.65 | 73.99 | 0.03% |
| Dec 4, 2025 | 73.97 | 73.97 | 73.97 | 77.63 | 73.97 | 0.53% |
| Dec 3, 2025 | 73.58 | 73.58 | 73.58 | 77.22 | 73.58 | 0.72% |
| Dec 2, 2025 | 73.06 | 73.06 | 73.06 | 76.67 | 73.06 | -0.27% |
| Dec 1, 2025 | 73.26 | 73.26 | 73.26 | 76.88 | 73.26 | -0.83% |
| Nov 28, 2025 | 73.87 | 73.87 | 73.87 | 77.52 | 73.87 | 0.90% |
| Nov 26, 2025 | 73.21 | 73.21 | 73.21 | 76.83 | 73.21 | 0.87% |
| Nov 25, 2025 | 72.58 | 72.58 | 72.58 | 76.17 | 72.58 | 1.52% |
| Nov 24, 2025 | 71.49 | 71.49 | 71.49 | 75.03 | 71.49 | 1.31% |
| Nov 21, 2025 | 70.57 | 70.57 | 70.57 | 74.06 | 70.57 | 1.86% |
| Nov 20, 2025 | 69.28 | 69.28 | 69.28 | 72.71 | 69.28 | -1.21% |
| Nov 19, 2025 | 70.13 | 70.13 | 70.13 | 73.60 | 70.13 | 0.18% |
| Nov 18, 2025 | 70.01 | 70.01 | 70.01 | 73.47 | 70.01 | -0.51% |