Sprott Focus Trust (FUND) Historical Stock Data
7.25 ↓0.02 (-0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FUND is down -0.04% a day on average. There have been 14 days where Sprott Focus Trust closed green and 16 days where FUND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.26 | 7.25 | ↓$0.01 (-0.14%) | 7.25 | 7.36 | 121.60K |
| 2024-12-19 | 7.37 | 7.27 | ↓$0.10 (-1.36%) | 7.26 | 7.46 | 57.61K |
| 2024-12-13 | 7.80 | 7.73 | ↓$0.07 (-0.90%) | 7.68 | 7.85 | 26.14K |
| 2024-12-12 | 8.04 | 8.02 | ↓$0.02 (-0.23%) | 8.02 | 8.05 | 21.40K |
| 2024-12-11 | 8.16 | 8.12 | ↓$0.04 (-0.50%) | 8.09 | 8.16 | 52.34K |
| 2024-12-10 | 8.13 | 8.16 | ↑$0.03 (0.37%) | 8.11 | 8.16 | 14.66K |
| 2024-12-09 | 8.15 | 8.12 | ↓$0.03 (-0.37%) | 8.10 | 8.17 | 24.31K |
| 2024-12-06 | 8.14 | 8.09 | ↓$0.04 (-0.54%) | 8.09 | 8.15 | 29K |
| 2024-12-05 | 8.16 | 8.13 | ↓$0.03 (-0.42%) | 8.10 | 8.16 | 39.99K |
| 2024-12-04 | 8.12 | 8.13 | ↑$0.01 (0.12%) | 8.12 | 8.18 | 31.07K |
| 2024-12-03 | 8.22 | 8.16 | ↓$0.05 (-0.63%) | 8.15 | 8.23 | 42.32K |
| 2024-12-02 | 8.13 | 8.20 | ↑$0.07 (0.81%) | 8.12 | 8.20 | 18.45K |
| 2024-11-29 | 8.11 | 8.14 | ↑$0.03 (0.37%) | 8.04 | 8.14 | 5.59K |
| 2024-11-27 | 8.10 | 8.09 | ↓$0.01 (-0.12%) | 8.09 | 8.13 | 22.48K |
| 2024-11-26 | 8.11 | 8.04 | ↓$0.07 (-0.86%) | 8.03 | 8.11 | 38.81K |
| 2024-11-25 | 8.06 | 8.11 | ↑$0.05 (0.62%) | 8.06 | 8.12 | 37.40K |
| 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 |
Create an account or log in to view more rows.
$FUND Was last two days consolidation??
$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