Nuveen Small/Mid Cap Value Fund (NSMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.55
+0.10 (0.28%)
At close: Dec 24, 2025
NSMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.28% |
| Dec 23, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.64% |
| Dec 22, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.88% |
| Dec 19, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 1.00% |
| Dec 18, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.23% |
| Dec 17, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -0.48% |
| Dec 16, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -0.85% |
| Dec 15, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -6.10% |
| Dec 12, 2025 | 35.57 | 35.57 | 35.57 | 37.71 | 35.57 | -1.82% |
| Dec 11, 2025 | 36.23 | 36.23 | 36.23 | 38.41 | 36.23 | 0.58% |
| Dec 10, 2025 | 36.02 | 36.02 | 36.02 | 38.19 | 36.02 | 2.00% |
| Dec 9, 2025 | 35.32 | 35.32 | 35.32 | 37.44 | 35.32 | 0.19% |
| Dec 8, 2025 | 35.25 | 35.25 | 35.25 | 37.37 | 35.25 | -0.40% |
| Dec 5, 2025 | 35.39 | 35.39 | 35.39 | 37.52 | 35.39 | - |
| Dec 4, 2025 | 35.39 | 35.39 | 35.39 | 37.52 | 35.39 | 0.51% |
| Dec 3, 2025 | 35.21 | 35.21 | 35.21 | 37.33 | 35.21 | 1.30% |
| Dec 2, 2025 | 34.76 | 34.76 | 34.76 | 36.85 | 34.76 | -0.54% |
| Dec 1, 2025 | 34.95 | 34.95 | 34.95 | 37.05 | 34.95 | -0.56% |
| Nov 28, 2025 | 35.15 | 35.15 | 35.15 | 37.26 | 35.15 | 0.13% |
| Nov 26, 2025 | 35.10 | 35.10 | 35.10 | 37.21 | 35.10 | 0.38% |
| Nov 25, 2025 | 34.97 | 34.97 | 34.97 | 37.07 | 34.97 | 2.23% |
| Nov 24, 2025 | 34.20 | 34.20 | 34.20 | 36.26 | 34.20 | 1.34% |
| Nov 21, 2025 | 33.75 | 33.75 | 33.75 | 35.78 | 33.75 | 2.49% |
| Nov 20, 2025 | 32.93 | 32.93 | 32.93 | 34.91 | 32.93 | -1.99% |
| Nov 19, 2025 | 33.60 | 33.60 | 33.60 | 35.62 | 33.60 | 0.34% |
| Nov 18, 2025 | 33.49 | 33.49 | 33.49 | 35.50 | 33.49 | 0.08% |
| Nov 17, 2025 | 33.46 | 33.46 | 33.46 | 35.47 | 33.46 | -2.02% |
| Nov 14, 2025 | 34.15 | 34.15 | 34.15 | 36.20 | 34.15 | -0.41% |
| Nov 13, 2025 | 34.29 | 34.29 | 34.29 | 36.35 | 34.29 | -2.00% |
| Nov 12, 2025 | 34.99 | 34.99 | 34.99 | 37.09 | 34.99 | 0.05% |
| Nov 11, 2025 | 34.97 | 34.97 | 34.97 | 37.07 | 34.97 | 0.32% |
| Nov 10, 2025 | 34.85 | 34.85 | 34.85 | 36.95 | 34.85 | 0.93% |
| Nov 7, 2025 | 34.53 | 34.53 | 34.53 | 36.61 | 34.53 | 0.85% |
| Nov 6, 2025 | 34.24 | 34.24 | 34.24 | 36.30 | 34.24 | -1.06% |
| Nov 5, 2025 | 34.61 | 34.61 | 34.61 | 36.69 | 34.61 | 1.55% |
| Nov 4, 2025 | 34.08 | 34.08 | 34.08 | 36.13 | 34.08 | -1.34% |
| Nov 3, 2025 | 34.54 | 34.54 | 34.54 | 36.62 | 34.54 | 0.41% |
| Oct 31, 2025 | 34.40 | 34.40 | 34.40 | 36.47 | 34.40 | 0.33% |
| Oct 30, 2025 | 34.29 | 34.29 | 34.29 | 36.35 | 34.29 | -0.82% |
| Oct 29, 2025 | 34.57 | 34.57 | 34.57 | 36.65 | 34.57 | 0.77% |
| Oct 28, 2025 | 34.31 | 34.31 | 34.31 | 36.37 | 34.31 | -1.14% |
| Oct 27, 2025 | 34.70 | 34.70 | 34.70 | 36.79 | 34.70 | 0.49% |
| Oct 24, 2025 | 34.53 | 34.53 | 34.53 | 36.61 | 34.53 | -0.11% |
| Oct 23, 2025 | 34.57 | 34.57 | 34.57 | 36.65 | 34.57 | 1.58% |
| Oct 22, 2025 | 34.03 | 34.03 | 34.03 | 36.08 | 34.03 | -0.30% |
| Oct 21, 2025 | 34.14 | 34.14 | 34.14 | 36.19 | 34.14 | 0.42% |
| Oct 20, 2025 | 34.00 | 34.00 | 34.00 | 36.04 | 34.00 | 1.29% |
| Oct 17, 2025 | 33.56 | 33.56 | 33.56 | 35.58 | 33.56 | - |
| Oct 16, 2025 | 33.56 | 33.56 | 33.56 | 35.58 | 33.56 | -1.06% |
| Oct 15, 2025 | 33.92 | 33.92 | 33.92 | 35.96 | 33.92 | 0.36% |