Sprott Focus Trust (FUND) Historical Stock Data
8.02 ↓0.02 (-0.25%)
As of March 28, 2024, 11:44am EST.
Historical Data
In the past 30 trading days, FUND is up 0.18% a day on average. There have been 21 days where Sprott Focus Trust closed green and 9 days where FUND closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 7.69 | 7.61 | ↓$0.07 (-0.98%) | 7.60 | 7.69 | 23.11K |
2024-03-13 | 7.70 | 7.76 | ↑$0.05 (0.71%) | 7.70 | 7.79 | 27.27K |
2024-03-12 | 7.83 | 7.80 | ↓$0.03 (-0.38%) | 7.79 | 7.83 | 22.31K |
2024-03-11 | 7.78 | 7.80 | ↑$0.02 (0.26%) | 7.75 | 7.82 | 26.80K |
2024-03-08 | 7.81 | 7.81 | ↑$0.00 (0.00%) | 7.79 | 7.90 | 54.28K |
2024-03-07 | 7.87 | 7.86 | ↓$0.01 (-0.13%) | 7.83 | 7.91 | 44.83K |
2024-03-06 | 7.83 | 7.84 | ↑$0.01 (0.13%) | 7.82 | 7.86 | 21.29K |
2024-03-05 | 7.83 | 7.76 | ↓$0.07 (-0.89%) | 7.73 | 7.83 | 24.70K |
2024-03-04 | 7.78 | 7.83 | ↑$0.05 (0.64%) | 7.78 | 7.83 | 16.11K |
2024-03-01 | 7.73 | 7.78 | ↑$0.05 (0.65%) | 7.72 | 7.79 | 18.80K |
2024-02-29 | 7.73 | 7.73 | ↑$0.00 (0.00%) | 7.72 | 7.77 | 5.40K |
2024-02-28 | 7.72 | 7.72 | ↑$0.00 (0.00%) | 7.71 | 7.75 | 21.10K |
2024-02-27 | 7.75 | 7.75 | ↑$0.00 (0.03%) | 7.75 | 7.78 | 13.48K |
2024-02-26 | 7.77 | 7.74 | ↓$0.03 (-0.39%) | 7.72 | 7.77 | 13.54K |
2024-02-23 | 7.74 | 7.76 | ↑$0.02 (0.26%) | 7.70 | 7.79 | 30.80K |
2024-02-22 | 7.73 | 7.76 | ↑$0.03 (0.44%) | 7.72 | 7.78 | 32.11K |
2024-02-21 | 7.63 | 7.70 | ↑$0.07 (0.92%) | 7.63 | 7.71 | 23.22K |
2024-02-20 | 7.78 | 7.70 | ↓$0.08 (-1.03%) | 7.70 | 7.78 | 36.52K |
2024-02-16 | 7.79 | 7.79 | ↑$0.00 (0.00%) | 7.77 | 7.81 | 32.76K |
2024-02-15 | 7.70 | 7.77 | ↑$0.07 (0.91%) | 7.70 | 7.79 | 49.42K |
Create an account or log in to view more rows.
$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
$FUND go time