NasdaqGM - Delayed Quote • USD
American Funds College 2042 529-E (0P0001RR59)
At close: April 5 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Aug 9, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Aug 8, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Aug 7, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Aug 6, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Aug 5, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Aug 2, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Aug 1, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Jul 31, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Jul 30, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Jul 29, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Jul 26, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Jul 25, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Jul 24, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Jul 23, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| Jul 22, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Jul 19, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| Jul 18, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Jul 17, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Jul 16, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Jul 15, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Jul 12, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Jul 11, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Jul 10, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Jul 9, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Jul 8, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Jul 5, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Jul 3, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Jul 2, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| Jul 1, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Jun 28, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Jun 27, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Jun 26, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Jun 25, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Jun 24, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| Jun 21, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Jun 20, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| Jun 18, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| Jun 17, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| Jun 14, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Jun 13, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Jun 12, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Jun 11, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Jun 10, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Jun 7, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Jun 6, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jun 5, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Jun 4, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Jun 3, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| May 31, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| May 30, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| May 29, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| May 28, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| May 24, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| May 23, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| May 22, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| May 21, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| May 20, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| May 17, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| May 16, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| May 15, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| May 14, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| May 13, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| May 10, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| May 9, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| May 8, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| May 7, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| May 6, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| May 3, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| May 2, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| May 1, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Apr 30, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| Apr 29, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Apr 26, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Apr 25, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Apr 24, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| Apr 23, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Apr 22, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Apr 19, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Apr 18, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| Apr 17, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Apr 16, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Apr 15, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| Apr 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Apr 11, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Apr 10, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Apr 9, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Apr 8, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Apr 5, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Apr 4, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Apr 3, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Apr 2, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Apr 1, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Mar 28, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Mar 27, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Mar 26, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Mar 25, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Mar 22, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Mar 21, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Mar 20, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Mar 19, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Mar 18, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Mar 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Related Tickers
UOPIX ProFunds UltraNASDAQ-100 Fund
91.24
+6.08%
UOPSX ProFunds UltraNASDAQ-100 Fund
63.02
+6.08%
BIPIX ProFunds Biotechnology UltraSector Fund
65.04
+4.50%
BIPSX ProFunds Biotechnology UltraSector Fund
40.83
+4.48%
UMPSX ProFunds UltraMid Cap Fund
47.27
+4.39%
UMPIX ProFunds UltraMid Cap Fund
61.43
+4.38%
INPSX ProFunds Internet UltraSector Svc
24.84
+4.19%
INPIX ProFunds Internet UltraSector Inv
38.87
+4.18%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
51.69
+3.32%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
41.24
+3.31%
ENPIX ProFunds UltraSector Energy Fund
43.14
+3.21%
ENPSX ProFunds UltraSector Energy Fund
36.56
+3.19%
OTPIX ProFunds NASDAQ-100 Inv
158.92
+3.05%
OTPSX ProFunds NASDAQ-100 Svc
122.20
+3.04%
MIPTX Matthews Pacific Tiger Instl
18.91
+0.21%
PAGSX T. Rowe Price Global Stock Adv
62.51
+0.66%
TRGLX T. Rowe Price Global Stock I
64.04
+0.68%
PRGSX T. Rowe Price Global Stock
63.72
+0.66%
APFDX Artisan Global Discovery Fund
19.03
0.00%
APDDX Artisan Global Discovery Fund
19.10
0.00%
APHDX Artisan Global Discovery Fund
19.25
0.00%
FAMKX Fidelity Advisor Focused Em Mkts A
30.44
0.00%
FTMKX Fidelity Advisor Focused Em Mkts M
30.09
0.00%
DNDGX Dunham Small Cap Growth Fund
18.13
0.00%
DADGX Dunham Small Cap Growth A
16.60
0.00%
FSCDX Fidelity Advisor Small Cap A
30.14
0.00%
TMDIX AMG TimesSquare Mid Cap Growth Z
17.32
0.00%
PRMTX T. Rowe Price Comm & Tech Investor
139.39
+0.85%
TTMIX T. Rowe Price Comm & Tech I
140.06
+0.84%
BFGUX Baron Focused Growth Fund
38.85
0.00%
TMDPX AMG TimesSquare Mid Cap Growth N
16.06
0.00%
CRMMX CRM Mid Cap Value Inv
22.57
0.00%
BCSVX Brown Capital Management International Small Company Fund
22.59
+1.48%
BCSFX Brown Capital Management International Small Company Fund
23.11
+1.49%
HULEX Huber Select Large Cap Value Instl
31.16
0.00%
FTHAX FullerThaler Behavioral Sm-Cp Eq A
44.72
0.00%
FTHSX FullerThaler Behavioral Sm-Cp Eq Inst
45.20
0.00%
FTHFX FullerThaler Behavioral Sm-Cp Eq R6
45.63
0.00%
HULIX Huber Select Large Cap Value Inv
31.17
0.00%
FTYCX FullerThaler Behavioral Sm-Cp Eq C
43.91
0.00%
FTHNX FullerThaler Behavioral Sm-Cp Eq Inv
44.81
0.00%
GWGIX AMG GW&K Small Mid Cap Core I
17.98
0.00%
FMDCX Federated Hermes Mid-Cap Index Svc
16.55
0.00%
NOMIX Northern Mid Cap Index
21.24
0.00%
AFVLX Applied Finance Select Investor
21.38
+0.09%
USPFX Union Street Partners Value Fund
29.42
+0.44%
AFVZX Applied Finance Select Institutional
21.49
+0.05%
USPVX Union Street Partners Value Fund
29.00
+0.42%
FMCRX Federated Hermes Mid-Cap Index IS
16.51
0.00%
FMCLX Federated Hermes Mid-Cap Index R6
16.55
0.00%
USPCX Union Street Partners Value Fund
27.61
+0.40%
TEQAX Touchstone Non-US ESG Equity A
25.10
0.00%
TROCX Touchstone Non-US ESG Equity I
26.35
0.00%
TEQCX Touchstone Non-US ESG Equity C
25.39
0.00%
VSCNX Natixis Vaughan Nelson Small Cap Value N
20.62
0.00%
PXEAX Impax Global Environmental Markets A
23.61
0.00%
PGINX Impax Global Environmental Markets Fund
23.89
0.00%
RAIWX Manning & Napier Rainier Intl Discv W
22.97
+0.39%
MYIMX Victory Integrity Mid-Cap Value Y
25.16
0.00%
MRIMX Victory Integrity Mid-Cap Value R6
25.22
0.00%
RISAX Manning & Napier Rainier Intl Discv S
22.51
+0.40%
MMIJX Victory Integrity Mid-Cap Value Member
25.29
0.00%
MAIMX Victory Integrity Mid-Cap Value Fund
24.81
0.00%
RAIIX Manning & Napier Rainier Intl Discv I
22.94
+0.39%
HWGIX Hotchkis & Wiley Global Value I
15.43
0.00%
HWGAX Hotchkis & Wiley Global Value A
15.44
0.00%
RAIRX Manning & Napier Rainier Intl Discv Z
23.05
+0.44%
HHDFX Hamlin High Dividend Equity Instl
33.50
0.00%
RIVSX River Oak Discovery
16.92
0.00%
CLFFX Clifford Capital Partners Investor
18.35
+0.77%
CLIQX Clifford Capital Partners Super Instl
18.70
+0.81%
FNORX Fidelity Nordic
68.70
+1.61%
CLIFX Clifford Capital Partners Institutional
18.56
+0.76%
BTSMX Boston Trust SMID Cap
24.07
0.00%
PDGIX T. Rowe Price Dividend Growth Fund
77.83
+0.28%
PRDGX T. Rowe Price Dividend Growth
77.86
+0.28%
TRZDX T. Rowe Price Dividend Growth Z
78.01
+0.28%
MSMLX Matthews EM Sm Coms Inv
25.21
+0.48%
FGFRX Federated Hermes Intl Leaders R
37.20
0.00%
MOWNX Moerus Worldwide Value N
15.76
+1.48%
MOWIX Moerus Worldwide Value Institutional
15.80
+1.48%
PRJQX PGIM Jennison Global Opportunities R6
45.38
+1.43%
PRJDX PGIM Jennison Global Opportunities R4
44.75
+1.43%
PRJBX PGIM Jennison Global Opportunities R2
44.06
+1.43%
PRJCX PGIM Jennison Global Opportunities C
39.20
+1.42%
PRJZX PGIM Jennison Global Opportunities Z
44.94
+1.42%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.77
+1.42%
PRJAX PGIM Jennison Global Opportunities A
43.72
+1.41%
CFMDX Clarkston Founders Founders
15.08
0.00%
FDLSX Fidelity Select Leisure
18.17
0.00%
WESNX William Blair Emerg Mkts Sm Cp Gr N
20.36
+1.39%
BESIX William Blair Emerging Markets Small Cap Growth Fund
20.70
+1.37%
JEQIX Johnson Equity Income Fund
36.60
0.00%
CNPSX Consumer Staples UltraSector ProFund Svc
65.65
+1.33%
CNPIX Consumer Staples UltraSector ProFund Inv
75.78
+1.32%
CIVIX Causeway International Value Instl
20.38
0.00%
PSLDX PIMCO StocksPLUS Long Duration Instl
16.95
+1.25%
MNHCX Manning & Napier Pro-Blend Max Term L
25.44
+0.36%
EXHAX Manning & Napier Pro-Blend Max Term S
25.51
+0.35%
MNHRX Manning & Napier Pro-Blend Max Term R
25.58
+0.35%