Smead Value R2 (SVFKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.76
-1.72 (-2.04%)
Dec 19, 2025, 8:07 AM EST
SVFKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | -2.04% |
| Dec 17, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | 0.28% |
| Dec 16, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | -1.53% |
| Dec 15, 2025 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | -0.26% |
| Dec 12, 2025 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | 0.20% |
| Dec 11, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 0.56% |
| Dec 10, 2025 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | 1.90% |
| Dec 9, 2025 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | -0.62% |
| Dec 8, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | -1.40% |
| Dec 5, 2025 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
| Dec 4, 2025 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | -0.57% |
| Dec 3, 2025 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | 2.04% |
| Dec 2, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | -0.27% |
| Dec 1, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -0.27% |
| Nov 28, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | 0.76% |
| Nov 26, 2025 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | 0.83% |
| Nov 25, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | 1.90% |
| Nov 24, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.01% |
| Nov 21, 2025 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | 2.24% |
| Nov 20, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.80% |
| Nov 19, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -0.69% |
| Nov 18, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% |
| Nov 17, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -2.09% |
| Nov 14, 2025 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | -0.09% |
| Nov 13, 2025 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | -0.95% |
| Nov 12, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | -0.17% |
| Nov 11, 2025 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | 1.38% |
| Nov 10, 2025 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | 0.47% |
| Nov 7, 2025 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | 1.23% |
| Nov 6, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - |
| Nov 5, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 0.41% |
| Nov 4, 2025 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | -0.09% |
| Nov 3, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | -0.62% |
| 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% |