USMF, SMVLX End of Day and Historical Stock Data [Smead Value Fund Investor Class Shares]

21 Aug 2025

LAST: 79.96	CHANGE: 0.11	OPEN: 79.96	HIGH: 79.96	ASK: 0.00	VOLUME: 0
LAST: 79.96	CHG(%): 0.14	PREV: 80.07	LOW: 79.96	BID: 0.00

Period:

Date	Open	High	Low	Close
21 Aug 25	79.96	79.96	79.96	79.96
20 Aug 25	80.07	80.07	80.07	80.07
19 Aug 25	80.59	80.59	80.59	80.59
18 Aug 25	80.23	80.23	80.23	80.23
15 Aug 25	80.41	80.41	80.41	80.41
14 Aug 25	80.25	80.25	80.25	80.25
13 Aug 25	80.52	80.52	80.52	80.52
12 Aug 25	78.99	78.99	78.99	78.99
11 Aug 25	77.36	77.36	77.36	77.36
08 Aug 25	77.83	77.83	77.83	77.83

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52wk range:

64.51 - 86.47

79.96