American Funds SMALLCAP World F-2 (SMCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.02
+0.96 (1.14%)
Sep 21, 2026, 4:00 PM EST
SMCFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |