American Funds SMALLCAP World F-2 (SMCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
84.70
-1.10 (-1.28%)
At close: Sep 1, 2026
SMCFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 1, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | -1.28% |
| Aug 31, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -0.50% |
| Aug 28, 2026 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | -1.11% |
| Aug 27, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 0.17% |
| Aug 26, 2026 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 0.28% |
| Aug 25, 2026 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | 0.80% |
| Aug 24, 2026 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | -0.68% |
| Aug 21, 2026 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | 0.83% |
| Aug 20, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.82% |
| Aug 19, 2026 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | -0.37% |
| Aug 18, 2026 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | -1.99% |
| Aug 17, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 0.08% |
| Aug 14, 2026 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | 0.28% |
| Aug 13, 2026 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | 0.50% |
| Aug 12, 2026 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | 0.86% |
| Aug 11, 2026 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | 0.20% |
| Aug 10, 2026 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | -0.80% |
| Aug 7, 2026 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | 0.97% |
| Aug 6, 2026 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | -0.05% |
| Aug 5, 2026 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | -0.06% |
| Aug 4, 2026 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | 2.58% |
| Aug 3, 2026 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | 1.68% |
| Jul 31, 2026 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | 0.32% |
| Jul 30, 2026 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 2.72% |
| Jul 29, 2026 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | -2.41% |
| Jul 28, 2026 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | -1.24% |
| Jul 27, 2026 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | 0.50% |
| Jul 24, 2026 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | -0.83% |
| Jul 23, 2026 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | -0.55% |
| Jul 22, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 0.01% |
| Jul 21, 2026 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | 1.69% |
| Jul 20, 2026 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | -0.52% |
| Jul 17, 2026 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | -0.90% |
| Jul 16, 2026 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | -1.13% |
| Jul 15, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 0.40% |
| Jul 14, 2026 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | 0.55% |
| Jul 13, 2026 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | -1.50% |
| Jul 10, 2026 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | -0.09% |
| Jul 9, 2026 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | 1.39% |
| Jul 8, 2026 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | -1.00% |
| Jul 7, 2026 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | -2.24% |
| Jul 6, 2026 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | 0.83% |
| Jul 2, 2026 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | -1.17% |
| Jul 1, 2026 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | -0.79% |
| Jun 30, 2026 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | 0.93% |
| Jun 29, 2026 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | 0.99% |
| Jun 26, 2026 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | -0.55% |
| Jun 25, 2026 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | 1.04% |
| Jun 24, 2026 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | 0.29% |
| Jun 23, 2026 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | -2.21% |