Smead Funds Trust - Smead International Value Fund (SVXYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.53
+0.35 (0.65%)
Dec 24, 2024, 4:00 PM EST
SVXYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 0.65% |
| Dec 23, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 1.04% |
| Dec 20, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.79% |
| Dec 19, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.56% |
| Dec 18, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.71% |
| Dec 17, 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | -1.16% |
| Dec 16, 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | -0.77% |
| Dec 13, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.09% |
| Dec 12, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -3.84% |
| Dec 11, 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | 0.94% |
| Dec 10, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | -0.19% |
| Dec 9, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | 0.44% |
| Dec 6, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | -1.09% |
| Dec 5, 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 0.91% |
| Dec 4, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.63% |
| Dec 3, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | 0.47% |
| Dec 2, 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | -0.69% |
| Nov 29, 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | 0.93% |
| Nov 27, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | -0.30% |
| Nov 26, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | -1.38% |
| Nov 25, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | -0.56% |
| Nov 22, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | -0.17% |
| Nov 21, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 0.46% |
| Nov 20, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | -0.27% |
| Nov 19, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | -0.81% |
| Nov 18, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | 1.36% |
| Nov 15, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | -0.45% |
| Nov 14, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 2.17% |
| Nov 13, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | -0.23% |
| Nov 12, 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | -1.63% |
| Nov 11, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | 0.22% |
| Nov 8, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | -2.17% |
| Nov 7, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 1.37% |
| Nov 6, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -1.53% |
| Nov 5, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | 0.92% |
| Nov 4, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | 1.36% |
| Nov 1, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | 0.22% |
| Oct 31, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -0.85% |
| Oct 30, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 0.12% |
| Oct 29, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | -0.86% |
| Oct 28, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 0.07% |
| Oct 25, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 0.48% |
| Oct 24, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | 0.31% |
| Oct 23, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | -1.22% |
| Oct 22, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | -0.22% |
| Oct 21, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | -0.65% |
| Oct 18, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | 0.18% |
| Oct 17, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | 0.49% |
| Oct 16, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | -0.10% |
| Oct 15, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | -2.25% |
| Oct 14, 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | -0.46% |
| Oct 11, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 0.07% |
| Oct 10, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.98% |
| Oct 9, 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | -0.05% |
| Oct 8, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -0.89% |
| Oct 7, 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 0.35% |
| Oct 4, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | 1.30% |
| Oct 3, 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 0.40% |
| Oct 2, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -0.28% |
| Oct 1, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | -0.61% |
| Sep 30, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | 0.05% |
| Sep 27, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | 0.48% |
| Sep 26, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | 1.01% |
| Sep 25, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | -1.25% |
| Sep 24, 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 1.61% |
| Sep 23, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | -0.37% |
| Sep 20, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | -1.35% |
| Sep 19, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 2.31% |
| Sep 18, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | -0.25% |
| Sep 17, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 0.15% |
| Sep 16, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 1.01% |
| Sep 13, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | 0.73% |
| Sep 12, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | 1.15% |
| Sep 11, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | 0.42% |
| Sep 10, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | -1.38% |
| Sep 9, 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | 0.05% |
| Sep 6, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -2.25% |
| Sep 5, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | 0.15% |
| Sep 4, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.37% |
| Sep 3, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | -3.36% |
| Aug 30, 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 0.39% |
| Aug 29, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 0.26% |
| Aug 28, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | -1.14% |
| Aug 27, 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -0.44% |
| Aug 26, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.19% |
| Aug 23, 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | 1.85% |
| Aug 22, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | -0.15% |
| Aug 21, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.51% |
| Aug 20, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | -1.10% |
| Aug 19, 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | 0.61% |
| Aug 16, 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | 0.31% |
| Aug 15, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.34% |
| Aug 14, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.54% |
| Aug 13, 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | 0.88% |
| Aug 12, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | 1.00% |
| Aug 9, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 0.48% |
| Aug 8, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.52% |
| Aug 7, 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | 0.69% |
| Aug 6, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | 0.89% |
| Aug 5, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | -2.60% |