Smead Value Investor (SMVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.83
-0.01 (-0.01%)
Sep 18, 2025, 8:09 AM EDT
SMVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2025 | 82.83 | 82.83 | 82.83 | 82.83 | - | - |
| Sep 17, 2025 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | -0.01% |
| Sep 16, 2025 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | 0.66% |
| Sep 15, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -0.44% |
| Sep 12, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | -1.27% |
| Sep 11, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | 1.10% |
| Sep 10, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | 0.66% |
| Sep 9, 2025 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | -0.51% |
| Sep 8, 2025 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | -0.43% |
| Sep 5, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -0.30% |
| Sep 4, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 1.33% |
| Sep 3, 2025 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | -0.98% |
| Sep 2, 2025 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | 0.14% |
| Aug 29, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 0.10% |
| Aug 28, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | 0.25% |
| Aug 27, 2025 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | 0.49% |
| Aug 26, 2025 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | -0.13% |
| Aug 25, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | -0.31% |
| Aug 22, 2025 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | 3.28% |
| Aug 21, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -0.14% |
| Aug 20, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | -0.65% |
| Aug 19, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.45% |
| Aug 18, 2025 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | -0.22% |
| Aug 15, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.20% |
| Aug 14, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -0.34% |
| Aug 13, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 1.94% |
| Aug 12, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 2.11% |
| Aug 11, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | -0.60% |
| Aug 8, 2025 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | 0.82% |
| Aug 7, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.01% |
| Aug 6, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | -0.63% |
| Aug 5, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.75% |
| Aug 4, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 0.92% |
| Aug 1, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | -0.91% |
| Jul 31, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | -0.57% |
| Jul 30, 2025 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | -1.47% |
| Jul 29, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | -0.11% |
| Jul 28, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0.25% |
| Jul 25, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 0.31% |
| Jul 24, 2025 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | -0.56% |
| Jul 23, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0.84% |
| Jul 22, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 3.06% |
| Jul 21, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | -0.24% |
| Jul 18, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | -0.31% |
| Jul 17, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 0.94% |
| Jul 16, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 0.17% |
| Jul 15, 2025 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | -2.52% |
| Jul 14, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | -0.36% |
| Jul 11, 2025 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | -0.60% |
| Jul 10, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | 0.70% |