Smead Value R2 (SVFKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.96
+0.34 (0.42%)
Nov 3, 2025, 8:07 AM EST
SVFKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 3, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | - | - |
| Oct 31, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | 0.42% |
| Oct 30, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -0.91% |
| Oct 29, 2025 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | -1.36% |
| Oct 28, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | -1.00% |
| Oct 27, 2025 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | 0.58% |
| Oct 24, 2025 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | -0.11% |
| Oct 23, 2025 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 0.74% |
| Oct 22, 2025 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | 0.06% |
| Oct 21, 2025 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | 0.57% |
| Oct 20, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | 0.84% |
| Oct 17, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 0.90% |
| Oct 16, 2025 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | -1.46% |
| Oct 15, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | 0.18% |
| Oct 14, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | 0.95% |
| Oct 13, 2025 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | 1.34% |
| Oct 10, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | -2.83% |
| Oct 9, 2025 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | -1.05% |
| Oct 8, 2025 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | -0.44% |
| Oct 7, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -1.04% |
| Oct 6, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | -0.45% |
| Oct 3, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 0.92% |
| Oct 2, 2025 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | -0.64% |
| Oct 1, 2025 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | 0.54% |
| Sep 30, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | 0.11% |
| Sep 29, 2025 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | -0.49% |
| Sep 26, 2025 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 1.16% |
| Sep 25, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | -0.67% |
| Sep 24, 2025 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | 0.48% |
| Sep 23, 2025 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | 0.74% |
| Sep 22, 2025 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | -0.80% |
| Sep 19, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -0.70% |
| Sep 18, 2025 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | 0.22% |
| 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% |