Nasdaq - Delayed Quote • USD
American Funds SMALLCAP World F2 (SMCFX)
At close: 8:05 AM 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 |
---|---|---|---|---|---|---|
Jun 17, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
Jun 14, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
Jun 13, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
Jun 12, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
Jun 11, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
Jun 10, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
Jun 7, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
Jun 6, 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
Jun 5, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
Jun 4, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
Jun 3, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
May 31, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
May 30, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
May 29, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
May 28, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
May 24, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
May 23, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
May 22, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
May 21, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
May 20, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
May 17, 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
May 16, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
May 15, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
May 14, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
May 13, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
May 10, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
May 9, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
May 8, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
May 7, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
May 6, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
May 3, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
May 2, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
May 1, 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
Apr 30, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
Apr 29, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
Apr 26, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
Apr 25, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
Apr 24, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
Apr 23, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
Apr 22, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
Apr 19, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
Apr 18, 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
Apr 17, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
Apr 16, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
Apr 15, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
Apr 12, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
Apr 11, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
Apr 10, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
Apr 9, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
Apr 8, 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
Apr 5, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
Apr 4, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
Apr 3, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
Apr 2, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
Apr 1, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
Mar 28, 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
Mar 27, 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
Mar 26, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
Mar 25, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
Mar 22, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
Mar 21, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
Mar 20, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
Mar 19, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
Mar 18, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
Mar 15, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
Mar 14, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
Mar 13, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
Mar 12, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
Mar 11, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
Mar 8, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
Mar 7, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
Mar 6, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
Mar 5, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
Mar 4, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
Mar 1, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
Feb 29, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
Feb 28, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
Feb 27, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
Feb 26, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
Feb 23, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
Feb 22, 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
Feb 21, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
Feb 20, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
Feb 16, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
Feb 15, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
Feb 14, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
Feb 13, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
Feb 12, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
Feb 9, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
Feb 8, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
Feb 7, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
Feb 6, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
Feb 5, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
Feb 2, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
Feb 1, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
Jan 31, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
Jan 30, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
Jan 29, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
Jan 26, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
Jan 25, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
Jan 24, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
Jan 23, 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
Jan 22, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
Jan 19, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
Jan 18, 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
Jan 17, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
Jan 16, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
Jan 12, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
Jan 11, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
Jan 10, 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
Jan 9, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
Jan 8, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
Jan 5, 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
Jan 4, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
Jan 3, 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
Jan 2, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
Dec 29, 2023 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
Dec 28, 2023 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
Dec 27, 2023 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
Dec 26, 2023 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
Dec 22, 2023 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
Dec 21, 2023 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
Dec 20, 2023 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
Dec 19, 2023 | 0.60 Dividend | |||||
Dec 19, 2023 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
Dec 18, 2023 | 67.21 | 67.21 | 67.21 | 67.21 | 66.61 | - |
Dec 15, 2023 | 67.37 | 67.37 | 67.37 | 67.37 | 66.77 | - |
Dec 14, 2023 | 67.57 | 67.57 | 67.57 | 67.57 | 66.97 | - |
Dec 13, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 65.41 | - |
Dec 12, 2023 | 64.66 | 64.66 | 64.66 | 64.66 | 64.08 | - |
Dec 11, 2023 | 64.67 | 64.67 | 64.67 | 64.67 | 64.09 | - |
Dec 8, 2023 | 64.37 | 64.37 | 64.37 | 64.37 | 63.80 | - |
Dec 7, 2023 | 64.04 | 64.04 | 64.04 | 64.04 | 63.47 | - |
Dec 6, 2023 | 63.71 | 63.71 | 63.71 | 63.71 | 63.14 | - |
Dec 5, 2023 | 63.59 | 63.59 | 63.59 | 63.59 | 63.02 | - |
Dec 4, 2023 | 64.04 | 64.04 | 64.04 | 64.04 | 63.47 | - |
Dec 1, 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 63.59 | - |
Nov 30, 2023 | 63.13 | 63.13 | 63.13 | 63.13 | 62.57 | - |
Nov 29, 2023 | 63.03 | 63.03 | 63.03 | 63.03 | 62.47 | - |
Nov 28, 2023 | 62.66 | 62.66 | 62.66 | 62.66 | 62.10 | - |
Nov 27, 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 62.14 | - |
Nov 24, 2023 | 62.78 | 62.78 | 62.78 | 62.78 | 62.22 | - |
Nov 22, 2023 | 62.51 | 62.51 | 62.51 | 62.51 | 61.95 | - |
Nov 21, 2023 | 62.22 | 62.22 | 62.22 | 62.22 | 61.67 | - |
Nov 20, 2023 | 62.67 | 62.67 | 62.67 | 62.67 | 62.11 | - |
Nov 17, 2023 | 62.13 | 62.13 | 62.13 | 62.13 | 61.58 | - |
Nov 16, 2023 | 61.51 | 61.51 | 61.51 | 61.51 | 60.96 | - |
Nov 15, 2023 | 62.02 | 62.02 | 62.02 | 62.02 | 61.47 | - |
Nov 14, 2023 | 61.84 | 61.84 | 61.84 | 61.84 | 61.29 | - |
Nov 13, 2023 | 59.61 | 59.61 | 59.61 | 59.61 | 59.08 | - |
Nov 10, 2023 | 59.58 | 59.58 | 59.58 | 59.58 | 59.05 | - |
Nov 9, 2023 | 59.12 | 59.12 | 59.12 | 59.12 | 58.59 | - |
Nov 8, 2023 | 59.49 | 59.49 | 59.49 | 59.49 | 58.96 | - |
Nov 7, 2023 | 59.61 | 59.61 | 59.61 | 59.61 | 59.08 | - |
Nov 6, 2023 | 59.64 | 59.64 | 59.64 | 59.64 | 59.11 | - |
Nov 3, 2023 | 59.90 | 59.90 | 59.90 | 59.90 | 59.37 | - |
Nov 2, 2023 | 58.61 | 58.61 | 58.61 | 58.61 | 58.09 | - |
Nov 1, 2023 | 57.56 | 57.56 | 57.56 | 57.56 | 57.05 | - |
Oct 31, 2023 | 57.21 | 57.21 | 57.21 | 57.21 | 56.70 | - |
Oct 30, 2023 | 56.87 | 56.87 | 56.87 | 56.87 | 56.36 | - |
Oct 27, 2023 | 56.42 | 56.42 | 56.42 | 56.42 | 55.92 | - |
Oct 26, 2023 | 56.56 | 56.56 | 56.56 | 56.56 | 56.06 | - |
Oct 25, 2023 | 56.82 | 56.82 | 56.82 | 56.82 | 56.31 | - |
Oct 24, 2023 | 57.76 | 57.76 | 57.76 | 57.76 | 57.25 | - |
Oct 23, 2023 | 57.46 | 57.46 | 57.46 | 57.46 | 56.95 | - |
Oct 20, 2023 | 57.74 | 57.74 | 57.74 | 57.74 | 57.23 | - |
Oct 19, 2023 | 58.29 | 58.29 | 58.29 | 58.29 | 57.77 | - |
Oct 18, 2023 | 58.89 | 58.89 | 58.89 | 58.89 | 58.37 | - |
Oct 17, 2023 | 59.98 | 59.98 | 59.98 | 59.98 | 59.45 | - |
Oct 16, 2023 | 59.72 | 59.72 | 59.72 | 59.72 | 59.19 | - |
Oct 13, 2023 | 59.18 | 59.18 | 59.18 | 59.18 | 58.65 | - |
Oct 12, 2023 | 59.77 | 59.77 | 59.77 | 59.77 | 59.24 | - |
Oct 11, 2023 | 60.60 | 60.60 | 60.60 | 60.60 | 60.06 | - |
Oct 10, 2023 | 60.63 | 60.63 | 60.63 | 60.63 | 60.09 | - |
Oct 9, 2023 | 59.82 | 59.82 | 59.82 | 59.82 | 59.29 | - |
Oct 6, 2023 | 59.82 | 59.82 | 59.82 | 59.82 | 59.29 | - |
Oct 5, 2023 | 59.24 | 59.24 | 59.24 | 59.24 | 58.71 | - |
Oct 4, 2023 | 59.21 | 59.21 | 59.21 | 59.21 | 58.68 | - |
Oct 3, 2023 | 59.09 | 59.09 | 59.09 | 59.09 | 58.56 | - |
Oct 2, 2023 | 60.06 | 60.06 | 60.06 | 60.06 | 59.52 | - |
Sep 29, 2023 | 60.73 | 60.73 | 60.73 | 60.73 | 60.19 | - |
Sep 28, 2023 | 60.78 | 60.78 | 60.78 | 60.78 | 60.24 | - |
Sep 27, 2023 | 60.22 | 60.22 | 60.22 | 60.22 | 59.68 | - |
Sep 26, 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 59.47 | - |
Sep 25, 2023 | 60.86 | 60.86 | 60.86 | 60.86 | 60.32 | - |
Sep 22, 2023 | 60.83 | 60.83 | 60.83 | 60.83 | 60.29 | - |
Sep 21, 2023 | 60.82 | 60.82 | 60.82 | 60.82 | 60.28 | - |
Sep 20, 2023 | 61.91 | 61.91 | 61.91 | 61.91 | 61.36 | - |
Sep 19, 2023 | 62.17 | 62.17 | 62.17 | 62.17 | 61.62 | - |
Sep 18, 2023 | 62.47 | 62.47 | 62.47 | 62.47 | 61.91 | - |
Sep 15, 2023 | 62.77 | 62.77 | 62.77 | 62.77 | 62.21 | - |
Sep 14, 2023 | 63.17 | 63.17 | 63.17 | 63.17 | 62.61 | - |
Sep 13, 2023 | 62.69 | 62.69 | 62.69 | 62.69 | 62.13 | - |
Sep 12, 2023 | 62.92 | 62.92 | 62.92 | 62.92 | 62.36 | - |
Sep 11, 2023 | 63.37 | 63.37 | 63.37 | 63.37 | 62.81 | - |
Sep 8, 2023 | 63.09 | 63.09 | 63.09 | 63.09 | 62.53 | - |
Sep 7, 2023 | 63.25 | 63.25 | 63.25 | 63.25 | 62.69 | - |
Sep 6, 2023 | 63.73 | 63.73 | 63.73 | 63.73 | 63.16 | - |
Sep 5, 2023 | 63.93 | 63.93 | 63.93 | 63.93 | 63.36 | - |
Sep 1, 2023 | 64.68 | 64.68 | 64.68 | 64.68 | 64.10 | - |
Aug 31, 2023 | 64.45 | 64.45 | 64.45 | 64.45 | 63.88 | - |
Aug 30, 2023 | 64.44 | 64.44 | 64.44 | 64.44 | 63.87 | - |
Aug 29, 2023 | 64.24 | 64.24 | 64.24 | 64.24 | 63.67 | - |
Aug 28, 2023 | 63.15 | 63.15 | 63.15 | 63.15 | 62.59 | - |
Aug 25, 2023 | 62.88 | 62.88 | 62.88 | 62.88 | 62.32 | - |
Aug 24, 2023 | 62.68 | 62.68 | 62.68 | 62.68 | 62.12 | - |
Aug 23, 2023 | 63.46 | 63.46 | 63.46 | 63.46 | 62.89 | - |
Aug 22, 2023 | 62.78 | 62.78 | 62.78 | 62.78 | 62.22 | - |
Aug 21, 2023 | 62.64 | 62.64 | 62.64 | 62.64 | 62.08 | - |
Aug 18, 2023 | 62.59 | 62.59 | 62.59 | 62.59 | 62.03 | - |
Aug 17, 2023 | 62.54 | 62.54 | 62.54 | 62.54 | 61.98 | - |
Aug 16, 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 62.83 | - |
Aug 15, 2023 | 63.92 | 63.92 | 63.92 | 63.92 | 63.35 | - |
Aug 14, 2023 | 64.58 | 64.58 | 64.58 | 64.58 | 64.00 | - |
Aug 11, 2023 | 64.63 | 64.63 | 64.63 | 64.63 | 64.05 | - |
Aug 10, 2023 | 64.92 | 64.92 | 64.92 | 64.92 | 64.34 | - |
Aug 9, 2023 | 64.88 | 64.88 | 64.88 | 64.88 | 64.30 | - |
Aug 8, 2023 | 64.99 | 64.99 | 64.99 | 64.99 | 64.41 | - |
Aug 7, 2023 | 65.71 | 65.71 | 65.71 | 65.71 | 65.12 | - |
Aug 4, 2023 | 65.48 | 65.48 | 65.48 | 65.48 | 64.90 | - |
Aug 3, 2023 | 65.35 | 65.35 | 65.35 | 65.35 | 64.77 | - |
Aug 2, 2023 | 65.44 | 65.44 | 65.44 | 65.44 | 64.86 | - |
Aug 1, 2023 | 66.63 | 66.63 | 66.63 | 66.63 | 66.04 | - |
Jul 31, 2023 | 66.98 | 66.98 | 66.98 | 66.98 | 66.38 | - |
Jul 28, 2023 | 66.82 | 66.82 | 66.82 | 66.82 | 66.22 | - |
Jul 27, 2023 | 66.08 | 66.08 | 66.08 | 66.08 | 65.49 | - |
Jul 26, 2023 | 66.64 | 66.64 | 66.64 | 66.64 | 66.05 | - |
Jul 25, 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 65.81 | - |
Jul 24, 2023 | 66.17 | 66.17 | 66.17 | 66.17 | 65.58 | - |
Jul 21, 2023 | 66.25 | 66.25 | 66.25 | 66.25 | 65.66 | - |
Jul 20, 2023 | 66.32 | 66.32 | 66.32 | 66.32 | 65.73 | - |
Jul 19, 2023 | 66.99 | 66.99 | 66.99 | 66.99 | 66.39 | - |
Jul 18, 2023 | 66.78 | 66.78 | 66.78 | 66.78 | 66.18 | - |
Jul 17, 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 65.81 | - |
Jul 14, 2023 | 66.34 | 66.34 | 66.34 | 66.34 | 65.75 | - |
Jul 13, 2023 | 66.63 | 66.63 | 66.63 | 66.63 | 66.04 | - |
Jul 12, 2023 | 65.85 | 65.85 | 65.85 | 65.85 | 65.26 | - |
Jul 11, 2023 | 65.08 | 65.08 | 65.08 | 65.08 | 64.50 | - |
Jul 10, 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 63.83 | - |
Jul 7, 2023 | 63.72 | 63.72 | 63.72 | 63.72 | 63.15 | - |
Jul 6, 2023 | 63.20 | 63.20 | 63.20 | 63.20 | 62.64 | - |
Jul 5, 2023 | 64.19 | 64.19 | 64.19 | 64.19 | 63.62 | - |
Jul 3, 2023 | 64.61 | 64.61 | 64.61 | 64.61 | 64.03 | - |
Jun 30, 2023 | 64.65 | 64.65 | 64.65 | 64.65 | 64.07 | - |
Jun 29, 2023 | 64.07 | 64.07 | 64.07 | 64.07 | 63.50 | - |
Jun 28, 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 63.23 | - |
Jun 27, 2023 | 63.61 | 63.61 | 63.61 | 63.61 | 63.04 | - |
Jun 26, 2023 | 62.97 | 62.97 | 62.97 | 62.97 | 62.41 | - |
Jun 23, 2023 | 62.99 | 62.99 | 62.99 | 62.99 | 62.43 | - |
Jun 22, 2023 | 63.69 | 63.69 | 63.69 | 63.69 | 63.12 | - |
Jun 21, 2023 | 64.04 | 64.04 | 64.04 | 64.04 | 63.47 | - |
Jun 20, 2023 | 64.15 | 64.15 | 64.15 | 64.15 | 63.58 | - |
Related Tickers
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
55.54
+2.55%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
44.36
+2.52%
RYVLX Rydex NASDAQ-100 2x Strategy A
549.99
+2.42%
RYVYX Rydex NASDAQ-100 2x Strategy H
549.83
+2.42%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
396.69
+2.42%
UOPIX ProFunds UltraNASDAQ-100 Inv
109.07
+2.41%
UOPSX ProFunds UltraNASDAQ-100 Svc
75.12
+2.40%
BPTRX Baron Partners Retail
140.36
+2.31%
BPTUX Baron Partners R6
146.29
+2.31%
BPTIX Baron Partners Institutional
146.32
+2.31%
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
85.92
+2.05%
UMPIX ProFunds UltraMid Cap Inv
61.66
+1.77%
TGUSX TCW Funds, Inc. - TCW New America Premier Equities Fund
31.75
+1.76%
UMPSX ProFunds UltraMid Cap Svc
47.50
+1.73%
FDLSX Fidelity Select Leisure
19.27
+1.69%
CNPSX Consumer Staples UltraSector ProFund Svc
63.87
+1.48%
CNPIX Consumer Staples UltraSector ProFund Inv
73.61
+1.46%
VRSGX Virtus KAR Small-Cap Growth R6
31.75
+1.41%
PSGAX Virtus KAR Small-Cap Growth A
29.90
+1.39%
PXSGX Virtus KAR Small-Cap Growth I
31.48
+1.38%
RPGIX T. Rowe Price Global Industrials
19.17
+1.37%
TRGAX T. Rowe Price Global Industrials I
19.22
+1.37%
PSGCX Virtus KAR Small-Cap Growth C
23.70
+1.37%
FSPCX Fidelity Select Insurance Port
84.95
+1.32%
MRLSX AMG Renaissance Large Cap Growth I
18.74
+1.30%
FSRPX Fidelity Select Retailing
19.62
+1.29%
HHDFX Hamlin High Dividend Equity Instl
33.38
+1.27%
HHDVX Hamlin High Dividend Equity Inv
33.39
+1.27%
MRLIX AMG Renaissance Large Cap Growth Z
18.37
+1.27%
MRLTX AMG Renaissance Large Cap Growth N
18.46
+1.26%
NWHZX Nationwide Geneva Small Cap Growth Fund
77.22
+1.26%
NWKDX Nationwide Geneva Small Cap Gr Instl Svc
81.30
+1.26%
NWKCX Nationwide Geneva Small Cap Gr R6
82.45
+1.25%
USNQX Victory NASDAQ-100 Index
49.88
+1.24%
UINQX Victory Nasdaq 100 Index Institutional
49.94
+1.24%
RYOCX Rydex NASDAQ-100 Fund
83.67
+1.23%
RYHOX Rydex NASDAQ-100 Fund
74.31
+1.23%
RYATX Rydex NASDAQ-100 Fund
74.33
+1.23%
UANQX Victory Nasdaq 100 Index Class A
49.64
+1.22%
RYCOX Rydex NASDAQ-100 Fund
59.58
+1.22%
OTPIX ProFunds NASDAQ-100 Inv
172.22
+1.22%
FIJCX Fidelity Advisor Consumer Staples Z
93.73
+1.22%
FDIGX Fidelity Advisor Consumer Staples I
93.83
+1.22%
URNQX Victory Nasdaq 100 Index R6
49.92
+1.22%
FDTGX Fidelity Advisor Consumer Staples M
91.59
+1.22%
FDFAX Fidelity Select Consumer Staples Port
94.13
+1.22%
FDAGX Fidelity Advisor Consumer Staples A
92.83
+1.21%
UCNQX Victory Nasdaq 100 Index C
48.52
+1.21%
FDCGX Fidelity Advisor Consumer Staples C
89.60
+1.21%
OTPSX ProFunds NASDAQ-100 Svc
132.61
+1.21%
RYSIX Rydex Electronics Inv
487.29
+1.20%
RYSAX Rydex Electronics H
429.23
+1.20%
RYELX Rydex Electronics Fund
442.99
+1.20%
RYSCX Rydex Electronics C
374.59
+1.19%
CMTFX Columbia Global Technology Growth Inst
89.29
+1.19%
CGTUX Columbia Global Technology Growth Inst3
91.96
+1.19%
FCPVX Fidelity Small Cap Value Fund
19.61
+1.19%
FIKNX Fidelity Advisor Small Cap Value Z
19.63
+1.19%
CTCAX Columbia Global Technology Growth A
84.51
+1.19%
CTHRX Columbia Global Technology Growth Inst2
91.52
+1.18%
CTYRX Columbia Global Technology Growth Adv
90.67
+1.18%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
43.72
+1.18%
CTHCX Columbia Global Technology Growth C
72.15
+1.18%
KNPYX Kinetics Paradigm Instl
98.03
+1.18%
BGRIX Baron Growth Instl
97.22
+1.18%
FCVAX Fidelity Advisor Small Cap Value A
18.93
+1.18%
FCVTX Fidelity Advisor Small Cap Value M
18.07
+1.18%
TEBRX Teberg
24.96
+1.18%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
43.99
+1.17%
RIVSX River Oak Discovery
17.26
+1.17%
WWNPX Kinetics Paradigm No Load
96.66
+1.17%
VLNPX Voya Small Cap Growth R6
44.03
+1.17%
KNPCX Kinetics Paradigm Adv C
82.14
+1.17%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
41.52
+1.17%
BGRFX Baron Growth Retail
91.90
+1.17%
KNPAX Kinetics Paradigm Adv A
91.90
+1.17%
BGRUX Baron Growth R6
97.22
+1.17%
FCVCX Fidelity Advisor Small Cap Value C
15.69
+1.16%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
42.76
+1.16%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
42.89
+1.16%
TCMSX Voya Small Cap Growth I
43.97
+1.15%
VFMFX Vanguard US Multifactor Admiral
39.59
+1.15%
FCVIX Fidelity Advisor Small Cap Value I
19.60
+1.14%
FZAOX Fidelity Advisor Small Cap Fund
34.82
+1.13%
WWWFX Kinetics Internet No Load
80.40
+1.13%
KINAX Kinetics Internet Adv A
72.62
+1.13%
BOSOX Boston Trust Walden Small Cap
17.09
+1.12%
KINCX Kinetics Internet Adv C
59.37
+1.12%
FSCTX Fidelity Advisor Small Cap M
26.10
+1.12%
FSCEX Fidelity Advisor Small Cap C
18.03
+1.12%
FSCDX Fidelity Advisor Small Cap A
29.76
+1.12%
PBFDX Payson Total Return Fund
33.44
+1.12%
FFSIX Fidelity Advisor Financials I
30.82
+1.12%
FSCIX Fidelity Advisor Small Cap I
34.53
+1.11%
BGSIX BlackRock Technology Opportunities Instl
72.08
+1.11%
BTEKX BlackRock Technology Opportunities K
72.28
+1.11%
FAFSX Fidelity Advisor Financials M
29.32
+1.10%
MBXIX Catalyst/Millburn Hedge Strategy I
39.41
+1.10%
BSTSX BlackRock Technology Opportunities Svc
66.95
+1.10%
PKSFX Virtus KAR Small-Cap Core I
53.26
+1.10%