Sprott Focus Trust (FUND) Historical Stock Data
8.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FUND is up 0.12% 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 |
|---|---|---|---|---|---|---|
| 2025-12-18 | 8.58 | 8.64 | ↑$0.06 (0.70%) | 8.57 | 8.71 | 22.97K |
| 2025-12-17 | 8.55 | 8.56 | ↑$0.01 (0.12%) | 8.53 | 8.58 | 23.65K |
| 2025-12-16 | 8.54 | 8.51 | ↓$0.03 (-0.35%) | 8.50 | 8.56 | 13.98K |
| 2025-12-15 | 8.63 | 8.56 | ↓$0.07 (-0.81%) | 8.55 | 8.72 | 18.74K |
| 2025-12-12 | 8.74 | 8.59 | ↓$0.15 (-1.72%) | 8.59 | 8.75 | 23.04K |
| 2025-12-11 | 8.84 | 8.91 | ↑$0.07 (0.79%) | 8.84 | 8.94 | 46.34K |
| 2025-12-10 | 8.75 | 8.80 | ↑$0.05 (0.59%) | 8.73 | 8.82 | 6.93K |
| 2025-12-09 | 8.68 | 8.73 | ↑$0.05 (0.58%) | 8.68 | 8.77 | 32.12K |
| 2025-12-08 | 8.70 | 8.68 | ↓$0.02 (-0.23%) | 8.65 | 8.74 | 15.81K |
| 2025-12-05 | 8.78 | 8.74 | ↓$0.04 (-0.51%) | 8.70 | 8.82 | 20.12K |
| 2025-12-04 | 8.67 | 8.66 | ↓$0.01 (-0.12%) | 8.63 | 8.73 | 32.06K |
| 2025-12-03 | 8.50 | 8.68 | ↑$0.19 (2.18%) | 8.50 | 8.68 | 8.93K |
| 2025-12-02 | 8.55 | 8.52 | ↓$0.03 (-0.35%) | 8.47 | 8.55 | 9.79K |
| 2025-12-01 | 8.52 | 8.54 | ↑$0.02 (0.23%) | 8.52 | 8.61 | 8.56K |
| 2025-11-28 | 8.47 | 8.52 | ↑$0.05 (0.59%) | 8.47 | 8.53 | 7.42K |
| 2025-11-26 | 8.29 | 8.43 | ↑$0.14 (1.69%) | 8.29 | 8.47 | 2.55K |
| 2025-11-25 | 8.17 | 8.29 | ↑$0.12 (1.41%) | 8.17 | 8.29 | 2.97K |
| 2025-11-24 | 8.12 | 8.17 | ↑$0.05 (0.62%) | 8.10 | 8.29 | 40.43K |
| 2025-11-21 | 8.00 | 8.11 | ↑$0.11 (1.41%) | 7.99 | 8.15 | 14.21K |
| 2025-11-20 | 8.28 | 7.97 | ↓$0.31 (-3.74%) | 7.97 | 8.32 | 49.13K |
| 2025-11-19 | 8.17 | 8.12 | ↓$0.05 (-0.61%) | 8.08 | 8.28 | 21.55K |
| 2025-11-18 | 8.13 | 8.15 | ↑$0.02 (0.25%) | 8.13 | 8.26 | 13.38K |
| 2025-11-17 | 8.34 | 8.20 | ↓$0.14 (-1.64%) | 8.20 | 8.35 | 15.40K |
| 2025-11-14 | 8.27 | 8.32 | ↑$0.05 (0.60%) | 8.27 | 8.35 | 3.16K |
| 2025-11-13 | 8.45 | 8.37 | ↓$0.08 (-0.95%) | 8.36 | 8.45 | 12.15K |
| 2025-11-12 | 8.44 | 8.47 | ↑$0.03 (0.36%) | 8.44 | 8.50 | 4.32K |
| 2025-11-11 | 8.32 | 8.44 | ↑$0.12 (1.38%) | 8.28 | 8.46 | 7.13K |
| 2025-11-10 | 8.24 | 8.35 | ↑$0.11 (1.33%) | 8.24 | 8.36 | 9.41K |
| 2025-11-07 | 8.15 | 8.17 | ↑$0.02 (0.25%) | 8.14 | 8.19 | 5.80K |
| 2025-11-06 | 8.25 | 8.22 | ↓$0.03 (-0.36%) | 8.15 | 8.26 | 12.68K |
Create an account or log in to view more rows.
$FUND do what the markets tells you to do not the other way around
$FUND Don't like that...
$FUND almost go time
$FUND LFGGGGGG
$FUND Holding
$FUND Short again!! 😀 😀
$FUND good times
$FUND ADDING MORE…
$FUND I don't know shit
but I know I'm holdin till I at least triple up
$FUND I gave in! Bought more 100 shares