Nasdaq - Delayed Quote • USD
American Funds SMALLCAP World A (SMCWX)
At close: 8:01 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| Apr 25, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| Apr 24, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
| Apr 23, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| Apr 22, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| Apr 19, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| Apr 18, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| Apr 17, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| Apr 16, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
| Apr 15, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| Apr 12, 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
| Apr 11, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| Apr 10, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| Apr 9, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| Apr 8, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| Apr 5, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
| Apr 4, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| Apr 3, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| Apr 2, 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
| Apr 1, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| Mar 28, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Mar 27, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| Mar 26, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| Mar 25, 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| Mar 22, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| Mar 21, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| Mar 20, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
| Mar 19, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| Mar 18, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| Mar 15, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| Mar 14, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
| Mar 13, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| Mar 12, 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| Mar 11, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| Mar 8, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| Mar 7, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| Mar 6, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| Mar 5, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| Mar 4, 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
| Mar 1, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
| Feb 29, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
| Feb 28, 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| Feb 27, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| Feb 26, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| Feb 23, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| Feb 22, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| Feb 21, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| Feb 20, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
| Feb 16, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| Feb 15, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
| Feb 14, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| Feb 13, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| Feb 12, 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| Feb 9, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| Feb 8, 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| Feb 7, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| Feb 6, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| Feb 5, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| Feb 2, 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| Feb 1, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| Jan 31, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| Jan 30, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| Jan 29, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| Jan 26, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| Jan 25, 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| Jan 24, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| Jan 23, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
| Jan 22, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| Jan 19, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| Jan 18, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
| Jan 17, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| Jan 16, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| Jan 12, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| Jan 11, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| Jan 10, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| Jan 9, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| Jan 8, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| Jan 5, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| Jan 4, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| Jan 3, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| Jan 2, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| Dec 29, 2023 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| Dec 28, 2023 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| Dec 27, 2023 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| Dec 26, 2023 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| Dec 22, 2023 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| Dec 21, 2023 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| Dec 20, 2023 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| Dec 19, 2023 | 0.42 Dividend | |||||
| Dec 19, 2023 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| Dec 18, 2023 | 65.16 | 65.16 | 65.16 | 65.16 | 64.74 | - |
| Dec 15, 2023 | 65.31 | 65.31 | 65.31 | 65.31 | 64.89 | - |
| Dec 14, 2023 | 65.51 | 65.51 | 65.51 | 65.51 | 65.09 | - |
| Dec 13, 2023 | 63.99 | 63.99 | 63.99 | 63.99 | 63.58 | - |
| Dec 12, 2023 | 62.69 | 62.69 | 62.69 | 62.69 | 62.28 | - |
| Dec 11, 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 62.29 | - |
| Dec 8, 2023 | 62.41 | 62.41 | 62.41 | 62.41 | 62.01 | - |
| Dec 7, 2023 | 62.09 | 62.09 | 62.09 | 62.09 | 61.69 | - |
| Dec 6, 2023 | 61.77 | 61.77 | 61.77 | 61.77 | 61.37 | - |
| Dec 5, 2023 | 61.66 | 61.66 | 61.66 | 61.66 | 61.26 | - |
| Dec 4, 2023 | 62.09 | 62.09 | 62.09 | 62.09 | 61.69 | - |
| Dec 1, 2023 | 62.21 | 62.21 | 62.21 | 62.21 | 61.81 | - |
| Nov 30, 2023 | 61.21 | 61.21 | 61.21 | 61.21 | 60.81 | - |
| Nov 29, 2023 | 61.11 | 61.11 | 61.11 | 61.11 | 60.72 | - |
| Nov 28, 2023 | 60.75 | 60.75 | 60.75 | 60.75 | 60.36 | - |
| Nov 27, 2023 | 60.79 | 60.79 | 60.79 | 60.79 | 60.40 | - |
| Nov 24, 2023 | 60.87 | 60.87 | 60.87 | 60.87 | 60.48 | - |
| Nov 22, 2023 | 60.61 | 60.61 | 60.61 | 60.61 | 60.22 | - |
| Nov 21, 2023 | 60.33 | 60.33 | 60.33 | 60.33 | 59.94 | - |
| Nov 20, 2023 | 60.77 | 60.77 | 60.77 | 60.77 | 60.38 | - |
| Nov 17, 2023 | 60.25 | 60.25 | 60.25 | 60.25 | 59.86 | - |
| Nov 16, 2023 | 59.64 | 59.64 | 59.64 | 59.64 | 59.25 | - |
| Nov 15, 2023 | 60.14 | 60.14 | 60.14 | 60.14 | 59.75 | - |
| Nov 14, 2023 | 59.97 | 59.97 | 59.97 | 59.97 | 59.58 | - |
| Nov 13, 2023 | 57.81 | 57.81 | 57.81 | 57.81 | 57.44 | - |
| Nov 10, 2023 | 57.78 | 57.78 | 57.78 | 57.78 | 57.41 | - |
| Nov 9, 2023 | 57.34 | 57.34 | 57.34 | 57.34 | 56.97 | - |
| Nov 8, 2023 | 57.69 | 57.69 | 57.69 | 57.69 | 57.32 | - |
| Nov 7, 2023 | 57.81 | 57.81 | 57.81 | 57.81 | 57.44 | - |
| Nov 6, 2023 | 57.84 | 57.84 | 57.84 | 57.84 | 57.47 | - |
| Nov 3, 2023 | 58.09 | 58.09 | 58.09 | 58.09 | 57.71 | - |
| Nov 2, 2023 | 56.84 | 56.84 | 56.84 | 56.84 | 56.47 | - |
| Nov 1, 2023 | 55.82 | 55.82 | 55.82 | 55.82 | 55.46 | - |
| Oct 31, 2023 | 55.48 | 55.48 | 55.48 | 55.48 | 55.12 | - |
| Oct 30, 2023 | 55.16 | 55.16 | 55.16 | 55.16 | 54.80 | - |
| Oct 27, 2023 | 54.72 | 54.72 | 54.72 | 54.72 | 54.37 | - |
| Oct 26, 2023 | 54.86 | 54.86 | 54.86 | 54.86 | 54.51 | - |
| Oct 25, 2023 | 55.11 | 55.11 | 55.11 | 55.11 | 54.75 | - |
| Oct 24, 2023 | 56.02 | 56.02 | 56.02 | 56.02 | 55.66 | - |
| Oct 23, 2023 | 55.73 | 55.73 | 55.73 | 55.73 | 55.37 | - |
| Oct 20, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.64 | - |
| Oct 19, 2023 | 56.53 | 56.53 | 56.53 | 56.53 | 56.16 | - |
| Oct 18, 2023 | 57.12 | 57.12 | 57.12 | 57.12 | 56.75 | - |
| Oct 17, 2023 | 58.17 | 58.17 | 58.17 | 58.17 | 57.79 | - |
| Oct 16, 2023 | 57.92 | 57.92 | 57.92 | 57.92 | 57.55 | - |
| Oct 13, 2023 | 57.40 | 57.40 | 57.40 | 57.40 | 57.03 | - |
| Oct 12, 2023 | 57.98 | 57.98 | 57.98 | 57.98 | 57.61 | - |
| Oct 11, 2023 | 58.78 | 58.78 | 58.78 | 58.78 | 58.40 | - |
| Oct 10, 2023 | 58.81 | 58.81 | 58.81 | 58.81 | 58.43 | - |
| Oct 9, 2023 | 58.03 | 58.03 | 58.03 | 58.03 | 57.66 | - |
| Oct 6, 2023 | 58.03 | 58.03 | 58.03 | 58.03 | 57.66 | - |
| Oct 5, 2023 | 57.47 | 57.47 | 57.47 | 57.47 | 57.10 | - |
| Oct 4, 2023 | 57.44 | 57.44 | 57.44 | 57.44 | 57.07 | - |
| Oct 3, 2023 | 57.32 | 57.32 | 57.32 | 57.32 | 56.95 | - |
| Oct 2, 2023 | 58.27 | 58.27 | 58.27 | 58.27 | 57.89 | - |
| Sep 29, 2023 | 58.91 | 58.91 | 58.91 | 58.91 | 58.53 | - |
| Sep 28, 2023 | 58.97 | 58.97 | 58.97 | 58.97 | 58.59 | - |
| Sep 27, 2023 | 58.42 | 58.42 | 58.42 | 58.42 | 58.04 | - |
| Sep 26, 2023 | 58.20 | 58.20 | 58.20 | 58.20 | 57.82 | - |
| Sep 25, 2023 | 59.04 | 59.04 | 59.04 | 59.04 | 58.66 | - |
| Sep 22, 2023 | 59.01 | 59.01 | 59.01 | 59.01 | 58.63 | - |
| Sep 21, 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 58.62 | - |
| Sep 20, 2023 | 60.06 | 60.06 | 60.06 | 60.06 | 59.67 | - |
| Sep 19, 2023 | 60.32 | 60.32 | 60.32 | 60.32 | 59.93 | - |
| Sep 18, 2023 | 60.61 | 60.61 | 60.61 | 60.61 | 60.22 | - |
| Sep 15, 2023 | 60.90 | 60.90 | 60.90 | 60.90 | 60.51 | - |
| Sep 14, 2023 | 61.29 | 61.29 | 61.29 | 61.29 | 60.89 | - |
| Sep 13, 2023 | 60.82 | 60.82 | 60.82 | 60.82 | 60.43 | - |
| Sep 12, 2023 | 61.05 | 61.05 | 61.05 | 61.05 | 60.66 | - |
| Sep 11, 2023 | 61.48 | 61.48 | 61.48 | 61.48 | 61.08 | - |
| Sep 8, 2023 | 61.21 | 61.21 | 61.21 | 61.21 | 60.81 | - |
| Sep 7, 2023 | 61.36 | 61.36 | 61.36 | 61.36 | 60.96 | - |
| Sep 6, 2023 | 61.84 | 61.84 | 61.84 | 61.84 | 61.44 | - |
| Sep 5, 2023 | 62.02 | 62.02 | 62.02 | 62.02 | 61.62 | - |
| Sep 1, 2023 | 62.76 | 62.76 | 62.76 | 62.76 | 62.35 | - |
| Aug 31, 2023 | 62.54 | 62.54 | 62.54 | 62.54 | 62.14 | - |
| Aug 30, 2023 | 62.53 | 62.53 | 62.53 | 62.53 | 62.13 | - |
| Aug 29, 2023 | 62.34 | 62.34 | 62.34 | 62.34 | 61.94 | - |
| Aug 28, 2023 | 61.27 | 61.27 | 61.27 | 61.27 | 60.87 | - |
| Aug 25, 2023 | 61.02 | 61.02 | 61.02 | 61.02 | 60.63 | - |
| Aug 24, 2023 | 60.82 | 60.82 | 60.82 | 60.82 | 60.43 | - |
| Aug 23, 2023 | 61.58 | 61.58 | 61.58 | 61.58 | 61.18 | - |
| Aug 22, 2023 | 60.92 | 60.92 | 60.92 | 60.92 | 60.53 | - |
| Aug 21, 2023 | 60.79 | 60.79 | 60.79 | 60.79 | 60.40 | - |
| Aug 18, 2023 | 60.73 | 60.73 | 60.73 | 60.73 | 60.34 | - |
| Aug 17, 2023 | 60.69 | 60.69 | 60.69 | 60.69 | 60.30 | - |
| Aug 16, 2023 | 61.53 | 61.53 | 61.53 | 61.53 | 61.13 | - |
| Aug 15, 2023 | 62.03 | 62.03 | 62.03 | 62.03 | 61.63 | - |
| Aug 14, 2023 | 62.67 | 62.67 | 62.67 | 62.67 | 62.27 | - |
| Aug 11, 2023 | 62.72 | 62.72 | 62.72 | 62.72 | 62.31 | - |
| Aug 10, 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 62.59 | - |
| Aug 9, 2023 | 62.96 | 62.96 | 62.96 | 62.96 | 62.55 | - |
| Aug 8, 2023 | 63.07 | 63.07 | 63.07 | 63.07 | 62.66 | - |
| Aug 7, 2023 | 63.77 | 63.77 | 63.77 | 63.77 | 63.36 | - |
| Aug 4, 2023 | 63.55 | 63.55 | 63.55 | 63.55 | 63.14 | - |
| Aug 3, 2023 | 63.42 | 63.42 | 63.42 | 63.42 | 63.01 | - |
| Aug 2, 2023 | 63.51 | 63.51 | 63.51 | 63.51 | 63.10 | - |
| Aug 1, 2023 | 64.67 | 64.67 | 64.67 | 64.67 | 64.25 | - |
| Jul 31, 2023 | 65.01 | 65.01 | 65.01 | 65.01 | 64.59 | - |
| Jul 28, 2023 | 64.85 | 64.85 | 64.85 | 64.85 | 64.43 | - |
| Jul 27, 2023 | 64.13 | 64.13 | 64.13 | 64.13 | 63.72 | - |
| Jul 26, 2023 | 64.68 | 64.68 | 64.68 | 64.68 | 64.26 | - |
| Jul 25, 2023 | 64.45 | 64.45 | 64.45 | 64.45 | 64.03 | - |
| Jul 24, 2023 | 64.23 | 64.23 | 64.23 | 64.23 | 63.82 | - |
| Jul 21, 2023 | 64.30 | 64.30 | 64.30 | 64.30 | 63.88 | - |
| Jul 20, 2023 | 64.37 | 64.37 | 64.37 | 64.37 | 63.95 | - |
| Jul 19, 2023 | 65.02 | 65.02 | 65.02 | 65.02 | 64.60 | - |
| Jul 18, 2023 | 64.82 | 64.82 | 64.82 | 64.82 | 64.40 | - |
| Jul 17, 2023 | 64.45 | 64.45 | 64.45 | 64.45 | 64.03 | - |
| Jul 14, 2023 | 64.39 | 64.39 | 64.39 | 64.39 | 63.97 | - |
| Jul 13, 2023 | 64.68 | 64.68 | 64.68 | 64.68 | 64.26 | - |
| Jul 12, 2023 | 63.92 | 63.92 | 63.92 | 63.92 | 63.51 | - |
| Jul 11, 2023 | 63.18 | 63.18 | 63.18 | 63.18 | 62.77 | - |
| Jul 10, 2023 | 62.52 | 62.52 | 62.52 | 62.52 | 62.12 | - |
| Jul 7, 2023 | 61.85 | 61.85 | 61.85 | 61.85 | 61.45 | - |
| Jul 6, 2023 | 61.35 | 61.35 | 61.35 | 61.35 | 60.95 | - |
| Jul 5, 2023 | 62.31 | 62.31 | 62.31 | 62.31 | 61.91 | - |
| Jul 3, 2023 | 62.72 | 62.72 | 62.72 | 62.72 | 62.31 | - |
| Jun 30, 2023 | 62.76 | 62.76 | 62.76 | 62.76 | 62.35 | - |
| Jun 29, 2023 | 62.20 | 62.20 | 62.20 | 62.20 | 61.80 | - |
| Jun 28, 2023 | 61.94 | 61.94 | 61.94 | 61.94 | 61.54 | - |
| Jun 27, 2023 | 61.76 | 61.76 | 61.76 | 61.76 | 61.36 | - |
| Jun 26, 2023 | 61.13 | 61.13 | 61.13 | 61.13 | 60.74 | - |
| Jun 23, 2023 | 61.15 | 61.15 | 61.15 | 61.15 | 60.75 | - |
| Jun 22, 2023 | 61.83 | 61.83 | 61.83 | 61.83 | 61.43 | - |
| Jun 21, 2023 | 62.17 | 62.17 | 62.17 | 62.17 | 61.77 | - |
| Jun 20, 2023 | 62.29 | 62.29 | 62.29 | 62.29 | 61.89 | - |
| Jun 16, 2023 | 62.76 | 62.76 | 62.76 | 62.76 | 62.35 | - |
| Jun 15, 2023 | 62.98 | 62.98 | 62.98 | 62.98 | 62.57 | - |
| Jun 14, 2023 | 62.36 | 62.36 | 62.36 | 62.36 | 61.96 | - |
| Jun 13, 2023 | 62.51 | 62.51 | 62.51 | 62.51 | 62.11 | - |
| Jun 12, 2023 | 61.89 | 61.89 | 61.89 | 61.89 | 61.49 | - |
| Jun 9, 2023 | 61.24 | 61.24 | 61.24 | 61.24 | 60.84 | - |
| Jun 8, 2023 | 61.41 | 61.41 | 61.41 | 61.41 | 61.01 | - |
| Jun 7, 2023 | 61.33 | 61.33 | 61.33 | 61.33 | 60.93 | - |
| Jun 6, 2023 | 61.28 | 61.28 | 61.28 | 61.28 | 60.88 | - |
| Jun 5, 2023 | 60.70 | 60.70 | 60.70 | 60.70 | 60.31 | - |
| Jun 2, 2023 | 60.98 | 60.98 | 60.98 | 60.98 | 60.59 | - |
| Jun 1, 2023 | 59.88 | 59.88 | 59.88 | 59.88 | 59.49 | - |
| May 31, 2023 | 59.19 | 59.19 | 59.19 | 59.19 | 58.81 | - |
| May 30, 2023 | 59.47 | 59.47 | 59.47 | 59.47 | 59.09 | - |
| May 26, 2023 | 59.67 | 59.67 | 59.67 | 59.67 | 59.28 | - |
| May 25, 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 58.62 | - |
| May 24, 2023 | 59.21 | 59.21 | 59.21 | 59.21 | 58.83 | - |
| May 23, 2023 | 59.79 | 59.79 | 59.79 | 59.79 | 59.40 | - |
| May 22, 2023 | 60.44 | 60.44 | 60.44 | 60.44 | 60.05 | - |
| May 19, 2023 | 60.13 | 60.13 | 60.13 | 60.13 | 59.74 | - |
| May 18, 2023 | 60.21 | 60.21 | 60.21 | 60.21 | 59.82 | - |
| May 17, 2023 | 60.08 | 60.08 | 60.08 | 60.08 | 59.69 | - |
| May 16, 2023 | 59.65 | 59.65 | 59.65 | 59.65 | 59.26 | - |
| May 15, 2023 | 60.12 | 60.12 | 60.12 | 60.12 | 59.73 | - |
| May 12, 2023 | 59.61 | 59.61 | 59.61 | 59.61 | 59.22 | - |
| May 11, 2023 | 59.82 | 59.82 | 59.82 | 59.82 | 59.43 | - |
| May 10, 2023 | 60.01 | 60.01 | 60.01 | 60.01 | 59.62 | - |
| May 9, 2023 | 59.85 | 59.85 | 59.85 | 59.85 | 59.46 | - |
| May 8, 2023 | 60.09 | 60.09 | 60.09 | 60.09 | 59.70 | - |
| May 5, 2023 | 60.10 | 60.10 | 60.10 | 60.10 | 59.71 | - |
| May 4, 2023 | 59.24 | 59.24 | 59.24 | 59.24 | 58.86 | - |
| May 3, 2023 | 59.53 | 59.53 | 59.53 | 59.53 | 59.15 | - |
| May 2, 2023 | 59.42 | 59.42 | 59.42 | 59.42 | 59.04 | - |
| May 1, 2023 | 59.98 | 59.98 | 59.98 | 59.98 | 59.59 | - |
| Apr 28, 2023 | 60.06 | 60.06 | 60.06 | 60.06 | 59.67 | - |
| Apr 27, 2023 | 59.61 | 59.61 | 59.61 | 59.61 | 59.22 | - |
Related Tickers
INPSX ProFunds Internet UltraSector Svc
27.48
+3.93%
INPIX ProFunds Internet UltraSector Inv
42.88
+3.93%
FGDMX Fidelity Advisor Communication ServicesA
94.07
+3.64%
FGHMX Fidelity Advisor Communication ServicesC
90.69
+3.63%
FGEMX Fidelity Advisor Communication ServicesM
93.03
+3.63%
FGJMX Fidelity Advisor Communication ServicesI
95.40
+3.63%
FBMPX Fidelity Select Communication Services
95.41
+3.63%
FGKMX Fidelity Advisor Communication ServicesZ
96.01
+3.63%
FSELX Fidelity Select Semiconductors
30.16
+3.46%
FELAX Fidelity Advisor Semiconductors A
75.81
+3.44%
FELTX Fidelity Advisor Semiconductors M
70.77
+3.43%
FELIX Fidelity Advisor Semiconductors I
82.00
+3.43%
FELCX Fidelity Advisor Semiconductors C
60.63
+3.43%
FIKGX Fidelity Advisor Semiconductors Z
82.17
+3.42%
UOPSX ProFunds UltraNASDAQ-100 Svc
60.24
+3.26%
UOPIX ProFunds UltraNASDAQ-100 Inv
87.34
+3.25%
RYVLX Rydex NASDAQ-100 2x Strategy A
440.29
+3.24%
RYVYX Rydex NASDAQ-100 2x Strategy H
440.15
+3.23%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
317.89
+3.23%
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
70.90
+2.88%
FBGKX Fidelity Blue Chip Growth K
197.91
+2.87%
FBGRX Fidelity Blue Chip Growth
196.78
+2.86%
ACFNX American Century Focused Dynamic Gr R6
56.54
+2.80%
ACFDX American Century Focused Dynamic Gr A
52.98
+2.79%
ACFSX American Century Focused Dynamic Gr I
55.23
+2.79%
ACFOX American Century Focused Dynamic Gr Inv
54.27
+2.78%
ACFCX American Century Focused Dynamic Gr R
51.70
+2.78%
ACFGX American Century Focused Dynamic Gr G
58.01
+2.78%
LCGFX William Blair Large Cap Growth I
27.68
+2.59%
LCGJX William Blair Large Cap Growth R6
27.68
+2.59%
LCGNX William Blair Large Cap Growth N
25.76
+2.59%
BIPSX ProFunds Biotechnology UltraSector Svc
34.36
+2.54%
BIPIX ProFunds Biotechnology UltraSector Inv
54.58
+2.54%
CSGZX Columbia Seligman Global Tech Inst
72.01
+2.53%
SHTCX Columbia Seligman Global Tech C
42.09
+2.53%
CGTYX Columbia Seligman Global Tech Inst3
72.14
+2.53%
SHGTX Columbia Seligman Global Tech A
69.35
+2.53%
CCHRX Columbia Seligman Global Tech Adv
73.88
+2.53%
SGTTX Columbia Seligman Global Tech Inst2
72.73
+2.52%
SGTRX Columbia Seligman Global Tech R
64.66
+2.52%
FOCPX Fidelity OTC Portfolio
20.39
+2.51%
SCIOX Columbia Seligman Tech & Info Adv
113.19
+2.50%
CCOYX Columbia Seligman Tech & Info Inst3
138.18
+2.49%
SCMIX Columbia Seligman Tech & Info Inst2
139.84
+2.49%
CCIZX Columbia Seligman Tech & Info Inst
138.68
+2.49%
SCIRX Columbia Seligman Tech & Info R
107.53
+2.49%
SLMCX Columbia Seligman Tech & Info A
118.66
+2.49%
RYELX Rydex Electronics Fund
369.24
+2.48%
RYSIX Rydex Electronics Inv
406.02
+2.48%
SCICX Columbia Seligman Tech & Info C
52.42
+2.48%
RYSAX Rydex Electronics H
357.76
+2.48%
RYSCX Rydex Electronics C
312.55
+2.48%
FOCKX Fidelity OTC Portfolio
20.86
+2.46%
FTQGX Fidelity Focused Stock
36.57
+2.35%
FIKHX Fidelity Advisor Technology Z
117.72
+2.34%
FADTX Fidelity Advisor Technology A
104.25
+2.34%
FATEX Fidelity Advisor Technology M
94.73
+2.33%
FSPTX Fidelity Select Technology
31.16
+2.33%
FTHCX Fidelity Advisor Technology C
76.38
+2.33%
FATIX Fidelity Advisor Technology I
117.70
+2.33%
NEEGX Needham Growth Retail
66.91
+2.31%
NEEIX Needham Growth Institutional
69.76
+2.30%
CTYRX Columbia Global Technology Growth Adv
79.10
+2.22%
CTHCX Columbia Global Technology Growth C
63.03
+2.22%
CMTFX Columbia Global Technology Growth Inst
77.89
+2.22%
CGTUX Columbia Global Technology Growth Inst3
80.20
+2.22%
CTCAX Columbia Global Technology Growth A
73.75
+2.22%
CTHRX Columbia Global Technology Growth Inst2
79.83
+2.22%
ALAFX Alger Focus Equity A
59.45
+2.18%
ALGRX Alger Focus Equity I
59.94
+2.18%
ALZFX Alger Focus Equity Z
61.88
+2.18%
ALCFX Alger Focus Equity C
53.52
+2.18%
ALGYX Alger Focus Equity Y
62.10
+2.17%
FAGCX Fidelity Advisor Growth Opps I
159.58
+2.17%
FAGAX Fidelity Advisor Growth Opps A
143.74
+2.17%
EFCAX Emerald Insights A
17.92
+2.17%
FAGOX Fidelity Advisor Growth Opps M
141.06
+2.17%
FZAHX Fidelity Advisor Growth Opportunities Fund
161.91
+2.16%
FACGX Fidelity Advisor Growth Opps C
114.95
+2.16%
EFCIX Emerald Insights Institutional
18.62
+2.14%
BTEKX BlackRock Technology Opportunities K
62.21
+2.13%
EFCNX Emerald Insights Investor
17.76
+2.13%
EFCCX Emerald Insights C
16.33
+2.13%
BSTSX BlackRock Technology Opportunities Svc
57.65
+2.13%
BGSRX BlackRock Technology Opportunities R
56.21
+2.13%
BGSAX BlackRock Technology Opportunities Inv A
56.24
+2.12%
BGSIX BlackRock Technology Opportunities Instl
62.04
+2.12%
BGSCX BlackRock Technology Opportunities Inv C
44.54
+2.11%
BIOPX Baron Opportunity Retail
38.66
+2.09%
BIOIX Baron Opportunity Instl
41.20
+2.08%
NESGX Needham Small Cap Growth Retail
15.76
+2.07%
NESIX Needham Small Cap Growth Institutional
16.75
+2.07%
BIOUX Baron Opportunity R6
41.24
+2.05%
AULNX American Century Ultra G
89.59
+2.04%
AULGX American Century Ultra R5
85.92
+2.03%
FNCMX Fidelity Nasdaq Composite Index Fund
202.13
+2.03%
TWCCX American Century Ultra C
55.43
+2.02%
TWUAX American Century Ultra A
74.63
+2.02%
AULDX American Century Ultra R6
86.75
+2.02%
AULRX American Century Ultra R
70.63
+2.02%