Smead Value R2 (SVFKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
83.71
-0.01 (-0.01%)
Sep 18, 2025, 8:07 AM EDT
SVFKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2025 | 83.71 | 83.71 | 83.71 | 83.71 | - | - |
| Sep 17, 2025 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | -0.01% |
| Sep 16, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | 0.65% |
| Sep 15, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | -0.44% |
| Sep 12, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -1.26% |
| Sep 11, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | 1.10% |
| Sep 10, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.66% |
| Sep 9, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -0.50% |
| Sep 8, 2025 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | -0.45% |
| Sep 5, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | -0.30% |
| Sep 4, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 1.32% |
| Sep 3, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -0.97% |
| Sep 2, 2025 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | 0.13% |
| Aug 29, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.10% |
| Aug 28, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | 0.25% |
| Aug 27, 2025 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | 0.48% |
| Aug 26, 2025 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | -0.13% |
| Aug 25, 2025 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | -0.31% |
| Aug 22, 2025 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | 3.28% |
| Aug 21, 2025 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | -0.14% |
| Aug 20, 2025 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | -0.65% |
| Aug 19, 2025 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | 0.44% |
| Aug 18, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | -0.22% |
| Aug 15, 2025 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | 0.20% |
| Aug 14, 2025 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | -0.34% |
| Aug 13, 2025 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | 1.94% |
| Aug 12, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | 2.11% |
| Aug 11, 2025 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | -0.61% |
| Aug 8, 2025 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | 0.82% |
| Aug 7, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | -0.01% |
| Aug 6, 2025 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | -0.64% |
| Aug 5, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 0.76% |
| Aug 4, 2025 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | 0.92% |
| Aug 1, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | -0.91% |
| Jul 31, 2025 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | -0.57% |
| Jul 30, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | -1.47% |
| Jul 29, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | -0.11% |
| Jul 28, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.25% |
| Jul 25, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 0.30% |
| Jul 24, 2025 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | -0.55% |
| Jul 23, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.84% |
| Jul 22, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 3.07% |
| Jul 21, 2025 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | -0.25% |
| Jul 18, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -0.31% |
| Jul 17, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.94% |
| Jul 16, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 0.17% |
| Jul 15, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -2.52% |
| Jul 14, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | -0.37% |
| Jul 11, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | -0.60% |
| Jul 10, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.69% |