Sound Mind Investing Fund (SMIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.01
+0.08 (0.81%)
May 16, 2025, 4:00 PM EDT
SMIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.30% |
| May 16, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.81% |
| May 15, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.20% |
| May 14, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.10% |
| May 13, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.61% |
| May 12, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 2.39% |
| May 9, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| May 8, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.52% |
| May 7, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.10% |
| May 6, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.31% |
| May 5, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.41% |
| May 2, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.80% |
| May 1, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.21% |
| Apr 30, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Apr 29, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.32% |
| Apr 28, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.21% |
| Apr 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.21% |
| Apr 24, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 2.07% |
| Apr 23, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.77% |
| Apr 22, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 2.59% |
| Apr 21, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -2.09% |
| Apr 17, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.78% |
| Apr 16, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.10% |
| Apr 15, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.44% |
| Apr 14, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.99% |
| Apr 11, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 2.26% |
| Apr 10, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -2.96% |
| Apr 9, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 8.56% |
| Apr 8, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.75% |
| Apr 7, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.23% |
| Apr 4, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -5.82% |
| Apr 3, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -5.40% |
| Apr 2, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.16% |
| Apr 1, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.74% |
| Mar 31, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.43% |
| Mar 28, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.88% |
| Mar 27, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.42% |
| Mar 26, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.03% |
| Mar 25, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.31% |
| Mar 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% |
| Mar 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.42% |
| Mar 20, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.73% |
| Mar 19, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.48% |
| Mar 18, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.15% |
| Mar 17, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.95% |
| Mar 14, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 2.15% |
| Mar 13, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -1.48% |
| Mar 12, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.53% |
| Mar 11, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.74% |
| Mar 10, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.48% |