Smead Value Fund Class R1 (SVFDX) NASDAQ

81.41

-1.13(-1.37%)

Updated at January 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 20, 202681.4181.4181.4181.4181.410
January 16, 202682.5482.5482.5482.5482.540
January 15, 202682.8882.8882.8882.8882.880
January 14, 202683.0283.0283.0283.0283.020
January 13, 202682.3982.3982.3982.3982.390
January 12, 202681.9881.9881.9881.9881.980
January 09, 202682.4682.4682.4682.4682.460
January 08, 202682.0582.0582.0582.0582.050
January 07, 202680.2880.2880.2880.2880.280
January 06, 202681.4181.4181.4181.4181.410
January 05, 202680.980.980.980.980.90
January 02, 202680.6480.6480.6480.6480.640
December 31, 202579.6279.6279.6279.6279.620
December 30, 202580.1680.1680.1680.1680.160
December 29, 202580.1180.1180.1180.1180.110
December 26, 202580.4380.4380.4380.4380.430
December 24, 202580.4280.4280.4280.4280.420
December 23, 202580.0680.0680.0680.0680.060
December 22, 202580.1880.1880.1880.1880.180
December 19, 202579.7279.7279.7279.7279.720
December 18, 202579.6779.6779.6779.6779.670
December 17, 202581.2581.2581.2581.2581.250
December 16, 202581.0181.0181.0181.0181.010
December 15, 202582.2782.2782.2782.2782.270
December 12, 202582.4982.4982.4982.4982.490
December 11, 202582.3282.3282.3282.3282.320
December 10, 202581.8781.8781.8781.8781.870
December 09, 202580.3380.3380.3380.3380.330
December 08, 202580.8380.8380.8380.8380.830
December 05, 202581.9881.9881.9881.9881.980
December 04, 202581.9881.9881.9881.9881.980
December 03, 202582.4582.4582.4582.4582.450
December 02, 202580.8180.8180.8180.8180.810
December 01, 202581.0381.0381.0381.0381.030
November 28, 202581.2581.2581.2581.2581.250
November 26, 202580.6380.6380.6380.6380.630
November 25, 202579.9879.9879.9879.9879.980
November 24, 202578.4878.4878.4878.4878.480
November 21, 202578.4878.4878.4878.4878.480
November 20, 202576.7576.7576.7576.7576.750
November 19, 202577.3777.3777.3777.3777.370
November 18, 202577.9177.9177.9177.9177.910
November 17, 202577.4277.4277.4277.4277.420
November 14, 202579.1579.1579.1579.1579.150
November 13, 202579.1579.1579.1579.1579.150
November 12, 202579.9179.9179.9179.9179.910
November 11, 202580.0480.0480.0480.0480.040
November 10, 202578.9678.9678.9678.9678.960
November 07, 202578.5978.5978.5978.5978.590
November 06, 202577.6477.6477.6477.6477.640
November 05, 202577.6477.6477.6477.6477.640
November 04, 202577.3277.3277.3277.3277.320
November 03, 202577.3977.3977.3977.3977.390
October 31, 202577.8777.8777.8777.8777.870
October 30, 202577.5577.5577.5577.5577.550
October 29, 202578.2678.2678.2678.2678.260
October 28, 202579.3479.3479.3479.3479.340
October 27, 202580.1480.1480.1480.1480.140
October 24, 202579.6779.6779.6779.6779.670
October 23, 202579.7679.7679.7679.7679.760
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved