Smead International Value Inv (SVXLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.48
+1.03 (1.40%)
Dec 3, 2025, 9:30 AM EST
SVXLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | 0.04% |
| Dec 3, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 1.40% |
| Dec 2, 2025 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | -0.05% |
| Dec 1, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | 0.22% |
| Nov 28, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | 0.80% |
| Nov 26, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 0.97% |
| Nov 25, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 0.67% |
| Nov 24, 2025 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | -0.08% |
| Nov 21, 2025 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | 0.92% |
| Nov 20, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | -1.07% |
| Nov 19, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -0.21% |
| Nov 18, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 0.62% |
| Nov 17, 2025 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | -1.28% |
| Nov 14, 2025 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | -0.54% |
| Nov 13, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | -0.89% |
| Nov 12, 2025 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | 0.78% |
| Nov 11, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 1.14% |
| Nov 10, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | 2.04% |
| Nov 7, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 1.06% |
| Nov 6, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 0.87% |
| Nov 5, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 0.68% |
| Nov 4, 2025 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | -1.84% |
| Nov 3, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | -0.03% |
| Oct 31, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 0.19% |
| Oct 30, 2025 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | -0.57% |
| Oct 29, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | 0.13% |
| Oct 28, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | -0.35% |
| Oct 27, 2025 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | 1.26% |
| Oct 24, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.07% |
| Oct 23, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 1.09% |
| Oct 22, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 0.78% |
| Oct 21, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | -0.60% |
| Oct 20, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 0.32% |
| Oct 17, 2025 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | -0.54% |
| Oct 16, 2025 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | -0.46% |
| Oct 15, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.13% |
| Oct 14, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 0.36% |
| Oct 13, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 0.66% |
| Oct 10, 2025 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | -1.98% |
| Oct 9, 2025 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | -0.81% |
| Oct 8, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 1.14% |
| Oct 7, 2025 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | -0.74% |
| Oct 6, 2025 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | 0.11% |
| Oct 3, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 1.11% |
| Oct 2, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | -0.73% |
| Oct 1, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 0.52% |
| Sep 30, 2025 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | 0.01% |
| Sep 29, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | -0.44% |
| Sep 26, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 1.01% |
| Sep 25, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | -0.79% |