American Funds SMALLCAP World F-2 (SMCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.09
-1.45 (-1.74%)
At close: Oct 14, 2026
SMCFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | -1.74% |
| Oct 13, 2026 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | -0.43% |
| Oct 12, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -0.67% |
| Oct 9, 2026 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | 1.05% |
| Oct 8, 2026 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | -0.98% |
| Oct 7, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | -1.62% |
| Oct 6, 2026 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | 0.26% |
| Oct 5, 2026 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | 0.80% |
| Oct 2, 2026 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | 1.00% |
| Oct 1, 2026 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | 0.10% |
| Sep 30, 2026 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | -0.10% |
| Sep 29, 2026 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | 0.19% |
| Sep 28, 2026 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | -0.82% |
| Sep 25, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.51% |
| Sep 24, 2026 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | -0.54% |
| Sep 23, 2026 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | -1.11% |
| Sep 22, 2026 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | 0.66% |
| Sep 21, 2026 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | 1.14% |
| Sep 18, 2026 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | 0.33% |
| Sep 17, 2026 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | 0.71% |
| Sep 16, 2026 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | 0.25% |
| Sep 15, 2026 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | -0.91% |
| Sep 14, 2026 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | -1.46% |
| Sep 11, 2026 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | 0.33% |
| Sep 10, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | -1.13% |
| Sep 9, 2026 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | -0.80% |
| Sep 8, 2026 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | 0.03% |
| Sep 4, 2026 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | 0.74% |
| Sep 3, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 1.14% |
| Sep 2, 2026 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | 0.04% |
| 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% |