Sprott Focus Trust (FUND) Historical Stock Data
7.66 ↑0.01 (0.13%)
As of April 26, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, FUND is down -0.03% a day on average. There have been 15 days where Sprott Focus Trust closed green and 15 days where FUND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.62 | 7.66 | ↑$0.04 (0.52%) | 7.62 | 7.69 | 44.22K |
| 2024-04-25 | 7.61 | 7.65 | ↑$0.04 (0.53%) | 7.57 | 7.68 | 21.26K |
| 2024-04-24 | 7.72 | 7.69 | ↓$0.03 (-0.39%) | 7.65 | 7.74 | 25.32K |
| 2024-04-23 | 7.70 | 7.73 | ↑$0.03 (0.39%) | 7.67 | 7.74 | 31.03K |
| 2024-04-22 | 7.69 | 7.71 | ↑$0.02 (0.26%) | 7.67 | 7.73 | 20.28K |
| 2024-04-19 | 7.73 | 7.65 | ↓$0.08 (-1.03%) | 7.65 | 7.73 | 29.47K |
| 2024-04-18 | 7.66 | 7.65 | ↓$0.01 (-0.16%) | 7.64 | 7.69 | 32.33K |
| 2024-04-17 | 7.70 | 7.64 | ↓$0.06 (-0.79%) | 7.62 | 7.70 | 33.55K |
| 2024-04-16 | 7.70 | 7.67 | ↓$0.03 (-0.39%) | 7.62 | 7.70 | 16.56K |
| 2024-04-15 | 7.75 | 7.69 | ↓$0.06 (-0.78%) | 7.68 | 7.83 | 23.29K |
| 2024-04-12 | 7.92 | 7.75 | ↓$0.17 (-2.15%) | 7.74 | 7.92 | 28.89K |
| 2024-04-11 | 7.91 | 7.92 | ↑$0.01 (0.13%) | 7.89 | 7.93 | 11.82K |
| 2024-04-10 | 8.00 | 7.91 | ↓$0.09 (-1.13%) | 7.90 | 8.02 | 30.44K |
| 2024-04-09 | 8.09 | 8.09 | ↑$0.00 (0.00%) | 8.04 | 8.11 | 26.26K |
| 2024-04-08 | 8.06 | 8.04 | ↓$0.02 (-0.25%) | 7.95 | 8.06 | 20.66K |
| 2024-04-05 | 7.94 | 8.03 | ↑$0.09 (1.13%) | 7.94 | 8.07 | 16.66K |
| 2024-04-04 | 8.02 | 7.94 | ↓$0.08 (-1.00%) | 7.93 | 8.11 | 123.48K |
| 2024-04-03 | 7.91 | 8.03 | ↑$0.12 (1.52%) | 7.90 | 8.06 | 29.18K |
| 2024-04-02 | 8.00 | 7.93 | ↓$0.07 (-0.88%) | 7.93 | 8.01 | 27.51K |
| 2024-04-01 | 8.05 | 8.00 | ↓$0.05 (-0.62%) | 8.00 | 8.06 | 25.22K |
| 2024-03-28 | 7.90 | 8.04 | ↑$0.14 (1.77%) | 7.90 | 8.04 | 79.07K |
| 2024-03-27 | 7.80 | 7.88 | ↑$0.08 (1.03%) | 7.80 | 7.88 | 11.33K |
| 2024-03-26 | 7.79 | 7.74 | ↓$0.05 (-0.64%) | 7.74 | 7.79 | 23.08K |
| 2024-03-25 | 7.72 | 7.74 | ↑$0.02 (0.26%) | 7.72 | 7.78 | 9.56K |
| 2024-03-22 | 7.80 | 7.74 | ↓$0.06 (-0.77%) | 7.74 | 7.80 | 11.38K |
| 2024-03-21 | 7.73 | 7.79 | ↑$0.06 (0.78%) | 7.73 | 7.84 | 15.60K |
| 2024-03-20 | 7.58 | 7.72 | ↑$0.14 (1.85%) | 7.58 | 7.72 | 14.04K |
| 2024-03-19 | 7.58 | 7.60 | ↑$0.02 (0.26%) | 7.55 | 7.60 | 11.51K |
| 2024-03-18 | 7.69 | 7.61 | ↓$0.08 (-1.04%) | 7.61 | 7.69 | 18.23K |
| 2024-03-15 | 7.58 | 7.64 | ↑$0.06 (0.75%) | 7.58 | 7.67 | 24.50K |
Create an account or log in to view more rows.
$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
$FUND no pain no gain
$FUND The United States stock market is going to crash.
$FUND rubbish
$FUND LFFGG