Sprott Focus Trust (FUND) Historical Stock Data
8.03 ↑0.05 (0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FUND is up 0.04% a day on average. There have been 18 days where Sprott Focus Trust closed green and 12 days where FUND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.98 | 8.03 | ↑$0.05 (0.63%) | 7.98 | 8.03 | 16.10K |
| 2024-11-21 | 7.88 | 7.98 | ↑$0.10 (1.27%) | 7.88 | 7.98 | 14.12K |
| 2024-11-20 | 7.86 | 7.88 | ↑$0.02 (0.32%) | 7.83 | 7.88 | 23.60K |
| 2024-11-19 | 7.82 | 7.87 | ↑$0.05 (0.64%) | 7.82 | 7.88 | 10.42K |
| 2024-11-18 | 7.82 | 7.85 | ↑$0.03 (0.38%) | 7.82 | 7.87 | 7.44K |
| 2024-11-15 | 7.83 | 7.78 | ↓$0.05 (-0.64%) | 7.77 | 7.87 | 47.90K |
| 2024-11-14 | 7.89 | 7.82 | ↓$0.07 (-0.89%) | 7.82 | 7.92 | 46.20K |
| 2024-11-13 | 8.01 | 7.92 | ↓$0.09 (-1.12%) | 7.89 | 8.05 | 21.15K |
| 2024-11-12 | 8.06 | 7.98 | ↓$0.08 (-0.99%) | 7.98 | 8.09 | 45.28K |
| 2024-11-11 | 8.06 | 8.07 | ↑$0.01 (0.12%) | 8.05 | 8.09 | 51.06K |
| 2024-11-08 | 8.01 | 8.05 | ↑$0.04 (0.50%) | 8.01 | 8.07 | 21.99K |
| 2024-11-07 | 8.10 | 8.09 | ↓$0.01 (-0.19%) | 8.08 | 8.12 | 45.06K |
| 2024-11-06 | 7.96 | 8.07 | ↑$0.11 (1.38%) | 7.96 | 8.09 | 113.92K |
| 2024-11-05 | 7.73 | 7.82 | ↑$0.09 (1.10%) | 7.73 | 7.86 | 58.96K |
| 2024-11-04 | 7.71 | 7.72 | ↑$0.01 (0.13%) | 7.71 | 7.83 | 118.19K |
| 2024-11-01 | 7.74 | 7.74 | ↑$0.00 (0.00%) | 7.74 | 7.82 | 68.79K |
| 2024-10-31 | 7.80 | 7.74 | ↓$0.06 (-0.83%) | 7.73 | 7.80 | 46.87K |
| 2024-10-30 | 7.79 | 7.79 | ↑$0.00 (0.00%) | 7.79 | 7.88 | 39.59K |
| 2024-10-29 | 7.81 | 7.80 | ↓$0.01 (-0.13%) | 7.79 | 7.85 | 49.76K |
| 2024-10-28 | 7.81 | 7.82 | ↑$0.01 (0.13%) | 7.81 | 7.89 | 90.79K |
| 2024-10-25 | 7.79 | 7.80 | ↑$0.01 (0.13%) | 7.79 | 7.89 | 63.78K |
| 2024-10-24 | 7.80 | 7.76 | ↓$0.04 (-0.51%) | 7.72 | 7.80 | 62.49K |
| 2024-10-23 | 7.80 | 7.74 | ↓$0.06 (-0.77%) | 7.73 | 7.80 | 81.03K |
| 2024-10-22 | 7.82 | 7.82 | ↓$0.00 (-0.06%) | 7.81 | 7.88 | 41.49K |
| 2024-10-21 | 7.88 | 7.82 | ↓$0.06 (-0.76%) | 7.82 | 7.90 | 32.85K |
| 2024-10-18 | 7.85 | 7.89 | ↑$0.04 (0.45%) | 7.85 | 7.92 | 132.73K |
| 2024-10-17 | 7.79 | 7.81 | ↑$0.02 (0.26%) | 7.79 | 7.85 | 31.33K |
| 2024-10-16 | 7.80 | 7.79 | ↓$0.01 (-0.19%) | 7.77 | 7.81 | 67.61K |
| 2024-10-15 | 7.70 | 7.74 | ↑$0.04 (0.48%) | 7.70 | 7.77 | 43.36K |
| 2024-10-14 | 7.71 | 7.73 | ↑$0.02 (0.26%) | 7.71 | 7.75 | 37.23K |
Create an account or log in to view more rows.
$FUND bounce it!!
$FUND somebody knows something
$FUND i am trading for a better future!
$FUND Who’s still buying calls?
$FUND we need to get moving
$FUND push baby push!
$FUND whats the news????
$FUND all’s I know is buy and hold… no expectations
$FUND lmfao
lfg babies
$FUND Sleep well my bulls
sleep well