Skip to main content
American Funds SMALLCAP World 529F (CSPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.63
+0.41 (0.53%)
At close: Dec 4, 2025

CSPFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202577.6577.6577.6577.6577.650.03%
Dec 4, 202577.6377.6377.6377.6377.630.53%
Dec 3, 202577.2277.2277.2277.2277.220.72%
Dec 2, 202576.6776.6776.6776.6776.67-0.27%
Dec 1, 202576.8876.8876.8876.8876.88-0.83%
Nov 28, 202577.5277.5277.5277.5277.520.90%
Nov 26, 202576.8376.8376.8376.8376.830.87%
Nov 25, 202576.1776.1776.1776.1776.171.52%
Nov 24, 202575.0375.0375.0375.0375.031.31%
Nov 21, 202574.0674.0674.0674.0674.061.86%
Nov 20, 202572.7172.7172.7172.7172.71-1.21%
Nov 19, 202573.6073.6073.6073.6073.600.18%
Nov 18, 202573.4773.4773.4773.4773.47-0.51%
Nov 17, 202573.8573.8573.8573.8573.85-1.19%
Nov 14, 202574.7474.7474.7474.7474.74-0.09%
Nov 13, 202574.8174.8174.8174.8174.81-1.80%
Nov 12, 202576.1876.1876.1876.1876.180.22%
Nov 11, 202576.0176.0176.0176.0176.01-0.21%
Nov 10, 202576.1776.1776.1776.1776.171.25%
Nov 7, 202575.2375.2375.2375.2375.230.47%
Nov 6, 202574.8874.8874.8874.8874.88-1.10%
Nov 5, 202575.7175.7175.7175.7175.710.77%
Nov 4, 202575.1375.1375.1375.1375.13-1.27%
Nov 3, 202576.1076.1076.1076.1076.10-0.25%
Oct 31, 202576.2976.2976.2976.2976.290.42%
Oct 30, 202575.9775.9775.9775.9775.97-1.17%
Oct 29, 202576.8776.8776.8776.8776.87-0.71%
Oct 28, 202577.4277.4277.4277.4277.42-0.33%
Oct 27, 202577.6877.6877.6877.6877.680.54%
Oct 24, 202577.2677.2677.2677.2677.260.78%
Oct 23, 202576.6676.6676.6676.6676.661.13%
Oct 22, 202575.8075.8075.8075.8075.80-0.66%
Oct 21, 202576.3076.3076.3076.3076.300.12%
Oct 20, 202576.2176.2176.2176.2176.211.07%
Oct 17, 202575.4075.4075.4075.4075.40-0.20%
Oct 16, 202575.5575.5575.5575.5575.55-0.58%
Oct 15, 202575.9975.9975.9975.9975.990.66%
Oct 14, 202575.4975.4975.4975.4975.490.40%
Oct 13, 202575.1975.1975.1975.1975.191.51%
Oct 10, 202574.0774.0774.0774.0774.07-2.57%
Oct 9, 202576.0276.0276.0276.0276.02-0.64%
Oct 8, 202576.5176.5176.5176.5176.511.02%
Oct 7, 202575.7475.7475.7475.7475.74-1.07%
Oct 6, 202576.5676.5676.5676.5676.560.01%
Oct 3, 202576.5576.5576.5576.5576.550.43%
Oct 2, 202576.2276.2276.2276.2276.220.37%
Oct 1, 202575.9475.9475.9475.9475.940.18%
Sep 30, 202575.8075.8075.8075.8075.800.41%
Sep 29, 202575.4975.4975.4975.4975.490.23%
Sep 26, 202575.3275.3275.3275.3275.320.37%
Sep 25, 202575.0475.0475.0475.0475.04-1.02%
Sep 24, 202575.8175.8175.8175.8175.81-1.02%
Sep 23, 202576.5976.5976.5976.5976.59-0.45%
Sep 22, 202576.9476.9476.9476.9476.940.22%
Sep 19, 202576.7776.7776.7776.7776.77-0.65%
Sep 18, 202577.2777.2777.2777.2777.271.19%
Sep 17, 202576.3676.3676.3676.3676.36-0.35%
Sep 16, 202576.6376.6376.6376.6376.630.22%
Sep 15, 202576.4676.4676.4676.4676.460.37%
Sep 12, 202576.1876.1876.1876.1876.18-0.77%
Sep 11, 202576.7776.7776.7776.7776.771.03%
Sep 10, 202575.9975.9975.9975.9975.990.18%
Sep 9, 202575.8575.8575.8575.8575.85-0.58%
Sep 8, 202576.2976.2976.2976.2976.290.39%
Sep 5, 202575.9975.9975.9975.9975.990.73%
Sep 4, 202575.4475.4475.4475.4475.440.98%
Sep 3, 202574.7174.7174.7174.7174.710.09%
Sep 2, 202574.6474.6474.6474.6474.64-0.78%
Aug 29, 202575.2375.2375.2375.2375.23-0.71%
Aug 28, 202575.7775.7775.7775.7775.770.26%
Aug 27, 202575.5775.5775.5775.5775.570.28%
Aug 26, 202575.3675.3675.3675.3675.360.07%
Aug 25, 202575.3175.3175.3175.3175.31-0.70%
Aug 22, 202575.8475.8475.8475.8475.842.33%
Aug 21, 202574.1174.1174.1174.1174.11-0.07%
Aug 20, 202574.1674.1674.1674.1674.16-0.52%
Aug 19, 202574.5574.5574.5574.5574.55-0.36%
Aug 18, 202574.8274.8274.8274.8274.820.29%
Aug 15, 202574.6074.6074.6074.6074.60-0.24%
Aug 14, 202574.7874.7874.7874.7874.78-0.95%
Aug 13, 202575.5075.5075.5075.5075.500.91%
Aug 12, 202574.8274.8274.8274.8274.821.87%
Aug 11, 202573.4573.4573.4573.4573.45-0.43%
Aug 8, 202573.7773.7773.7773.7773.77-0.07%
Aug 7, 202573.8273.8273.8273.8273.820.38%
Aug 6, 202573.5473.5473.5473.5473.540.04%
Aug 5, 202573.5173.5173.5173.5173.510.07%
Aug 4, 202573.4673.4673.4673.4673.461.60%
Aug 1, 202572.3072.3072.3072.3072.30-0.81%
Jul 31, 202572.8972.8972.8972.8972.89-0.91%
Jul 30, 202573.5673.5673.5673.5673.56-0.28%
Jul 29, 202573.7773.7773.7773.7773.77-0.38%
Jul 28, 202574.0574.0574.0574.0574.05-0.62%
Jul 25, 202574.5174.5174.5174.5174.510.50%
Jul 24, 202574.1474.1474.1474.1474.14-0.62%
Jul 23, 202574.6074.6074.6074.6074.601.23%
Jul 22, 202573.6973.6973.6973.6973.690.34%
Jul 21, 202573.4473.4473.4473.4473.44-0.16%
Jul 18, 202573.5673.5673.5673.5673.56-0.23%
Jul 17, 202573.7373.7373.7373.7373.731.06%