Smead Value Fund (SMVLX) NASDAQ

Currency In USD

SMVLX Historical Return

If you invested $1000 in Smead Value Fund (SMVLX) 10 years ago, it would be worth $3,483.09 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,529.86, while $1000 invested 1 year ago would be worth $1,257.71. This corresponds to total returns of 248.31%, 52.99%, 25.77%, respectively, with annualized returns of 13.28%, 8.87%, 25.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SMVLX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low
November 11, 2026	101.95	101.95	101.95	101.95	101.95
November 10, 2026	102.36	102.36	102.36	102.36	102.36
November 09, 2026	101	101	101	101	101
November 06, 2026	101.54	101.54	101.54	101.54	101.54
November 05, 2026	103.75	103.75	103.75	103.75	103.75
November 04, 2026	102.33	102.33	102.33	102.33	102.33
November 03, 2026	103.9	103.9	103.9	103.9	103.9
November 02, 2026	104.28	104.28	104.28	104.28	104.28
October 30, 2026	103.98	103.98	103.98	103.98	103.98
October 29, 2026	101.81	103.98	103.98	103.98	101.81
October 28, 2026	101.76	101.81	101.81	101.81	101.76
October 27, 2026	102.41	101.76	101.76	102.41	101.76
October 26, 2026	102.85	102.85	102.85	102.85	102.85
October 23, 2026	102.75	102.85	102.85	102.85	102.75
October 22, 2026	101.48	101.48	101.48	101.48	101.48
October 21, 2026	101.65	101.48	101.48	101.65	101.48
October 20, 2026	100.16	100.16	100.16	100.16	100.16
October 19, 2026	100.83	100.16	100.16	100.83	100.16
October 16, 2026	100.11	100.11	100.11	100.11	100.11
October 15, 2026	98.73	98.73	98.73	98.73	98.73
October 14, 2026	98.69	98.69	98.69	98.69	98.69
October 13, 2026	98.31	98.31	98.31	98.31	98.31
October 12, 2026	97.86	97.86	97.86	97.86	97.86
October 09, 2026	97.67	97.86	97.86	97.86	97.67
October 08, 2026	96.23	96.23	96.23	96.23	96.23
October 07, 2026	97.14	96.23	96.23	97.14	96.23
October 06, 2026	96.59	96.59	96.59	96.59	96.59
October 05, 2026	97.29	97.29	97.29	97.29	97.29
October 02, 2026	97.01	97.01	97.01	97.01	97.01
October 01, 2026	96.65	97.01	97.01	97.01	96.65
September 30, 2026	97.61	96.65	96.65	97.61	96.65
September 29, 2026	97.91	97.91	97.91	97.91	97.91
September 28, 2026	98.38	97.91	97.91	98.38	97.91
September 25, 2026	98.21	98.21	98.21	98.21	98.21
September 24, 2026	98.08	98.21	98.21	98.21	98.08
September 23, 2026	98.74	98.08	98.08	98.74	98.08
September 22, 2026	98.74	98.74	98.74	98.74	98.74
September 21, 2026	99.15	98.74	98.74	99.15	98.74
September 18, 2026	99.87	99.87	99.87	99.87	99.87
September 17, 2026	98.84	99.87	99.87	99.87	98.84
September 16, 2026	100.99	100.99	100.99	100.99	100.99
September 15, 2026	100.47	100.47	100.47	100.47	100.47
September 11, 2026	99.92	100.18	100.18	100.18	99.92
September 10, 2026	100.65	99.92	99.92	100.65	99.92
September 09, 2026	100.87	100.65	100.65	100.87	100.65
September 08, 2026	101.79	100.87	100.87	101.79	100.87
September 04, 2026	102.7	102.7	102.7	102.7	102.7
September 03, 2026	102.47	102.47	102.47	102.47	102.47
September 02, 2026	102	102.47	102.47	102.47	102
September 01, 2026	101.46	101.46	101.46	101.46	101.46
August 31, 2026	101.72	101.72	101.72	101.72	101.72
August 28, 2026	101.77	101.72	101.72	101.77	101.72
August 27, 2026	102.36	101.77	101.77	102.36	101.77
August 26, 2026	102.69	102.36	102.36	102.69	102.36
August 25, 2026	103.54	102.69	102.69	103.54	102.69
August 24, 2026	103.53	103.53	103.53	103.53	103.53
August 21, 2026	102.84	102.84	102.84	102.84	102.84
August 20, 2026	103.61	103.61	103.61	103.61	103.61
August 19, 2026	101.82	101.82	101.82	101.82	101.82
August 18, 2026	101.55	101.55	101.55	101.55	101.55