QQQ   431.71 (+0.15%)
AAPL   169.76 (-1.70%)
MSFT   416.04 (+0.58%)
META   503.30 (+0.61%)
GOOGL   154.90 (+0.03%)
AMZN   184.08 (+0.25%)
TSLA   157.09 (-2.72%)
NVDA   869.99 (+1.16%)
AMD   163.03 (+1.69%)
NIO   3.83 (-1.54%)
BABA   69.78 (-1.19%)
T   16.08 (-0.99%)
F   12.17 (-0.49%)
MU   121.13 (-0.20%)
GE   155.45 (+1.14%)
CGC   6.96 (-0.29%)
DIS   114.18 (+1.09%)
AMC   2.72 (+10.12%)
PFE   25.86 (-0.19%)
PYPL   64.01 (+0.79%)
XOM   118.95 (-0.61%)
QQQ   431.71 (+0.15%)
AAPL   169.76 (-1.70%)
MSFT   416.04 (+0.58%)
META   503.30 (+0.61%)
GOOGL   154.90 (+0.03%)
AMZN   184.08 (+0.25%)
TSLA   157.09 (-2.72%)
NVDA   869.99 (+1.16%)
AMD   163.03 (+1.69%)
NIO   3.83 (-1.54%)
BABA   69.78 (-1.19%)
T   16.08 (-0.99%)
F   12.17 (-0.49%)
MU   121.13 (-0.20%)
GE   155.45 (+1.14%)
CGC   6.96 (-0.29%)
DIS   114.18 (+1.09%)
AMC   2.72 (+10.12%)
PFE   25.86 (-0.19%)
PYPL   64.01 (+0.79%)
XOM   118.95 (-0.61%)
QQQ   431.71 (+0.15%)
AAPL   169.76 (-1.70%)
MSFT   416.04 (+0.58%)
META   503.30 (+0.61%)
GOOGL   154.90 (+0.03%)
AMZN   184.08 (+0.25%)
TSLA   157.09 (-2.72%)
NVDA   869.99 (+1.16%)
AMD   163.03 (+1.69%)
NIO   3.83 (-1.54%)
BABA   69.78 (-1.19%)
T   16.08 (-0.99%)
F   12.17 (-0.49%)
MU   121.13 (-0.20%)
GE   155.45 (+1.14%)
CGC   6.96 (-0.29%)
DIS   114.18 (+1.09%)
AMC   2.72 (+10.12%)
PFE   25.86 (-0.19%)
PYPL   64.01 (+0.79%)
XOM   118.95 (-0.61%)
QQQ   431.71 (+0.15%)
AAPL   169.76 (-1.70%)
MSFT   416.04 (+0.58%)
META   503.30 (+0.61%)
GOOGL   154.90 (+0.03%)
AMZN   184.08 (+0.25%)
TSLA   157.09 (-2.72%)
NVDA   869.99 (+1.16%)
AMD   163.03 (+1.69%)
NIO   3.83 (-1.54%)
BABA   69.78 (-1.19%)
T   16.08 (-0.99%)
F   12.17 (-0.49%)
MU   121.13 (-0.20%)
GE   155.45 (+1.14%)
CGC   6.96 (-0.29%)
DIS   114.18 (+1.09%)
AMC   2.72 (+10.12%)
PFE   25.86 (-0.19%)
PYPL   64.01 (+0.79%)
XOM   118.95 (-0.61%)
Free Trial

Sprott Focus Trust (FUND) Stock Chart & Stock Price History

→ Forget Nvidia, buy this A.I. Stock Now (From InvestorPlace) (Ad)
Free FUND Stock Alerts
$7.66
-0.03 (-0.39%)
(As of 12:27 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Sprott Focus Trust Stock Price Performance

5 Day
Performance
-3.28%
1 Month
Performance
+0.31%
3 Month
Performance
+1.86%
6 Month
Performance
+3.93%
Year-To-Date
Performance
-4.25%
1 Year
Performance
-5.67%
Receive FUND Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sprott Focus Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

FUND Stock Chart for Tuesday, April, 16, 2024

FUND Chart by TradingView

Sprott Focus Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/15/2024$7.75$7.68
-0.90%		$7.83$7.6823,288 shs$227.33 million
04/12/2024$7.92$7.75
-2.15%		$7.92$7.7428,695 shs$229.40 million
04/11/2024$7.91$7.92
+0.13%		$7.93$7.8911,823 shs$234.43 million
04/10/2024$8.09$7.91
-2.22%		$8.02$7.9030,419 shs$234.14 million
04/09/2024$8.04$8.09
+0.62%		$8.11$8.0326,259 shs$239.46 million
04/08/2024$8.03$8.04
+0.12%		$8.06$7.9520,663 shs$237.98 million
04/05/2024$7.94$8.03
+1.13%		$8.07$7.9416,657 shs$237.72 million
04/04/2024$8.05$7.94
-1.37%		$8.11$7.93123,551 shs$235.02 million
04/03/2024$7.93$8.05
+1.51%		$8.06$7.9029,183 shs$238.28 million
04/02/2024$8.00$7.93
-0.88%		$8.01$7.9327,611 shs$234.73 million
04/01/2024$8.04$8.00
-0.50%		$8.06$8.0025,255 shs$236.80 million
03/29/2024$8.04$8.04$8.04$7.9079,078 shs$237.98 million
03/28/2024$7.88$8.04
+2.03%		$8.04$7.9079,078 shs$237.98 million
03/27/2024$7.75$7.88
+1.68%		$7.88$7.8011,336 shs$233.25 million
03/26/2024$7.74$7.75
+0.13%		$7.79$7.7523,084 shs$229.40 million
03/25/2024$7.74$7.74$7.78$7.729,558 shs$229.10 million
03/22/2024$7.79$7.74
-0.64%		$7.80$7.7411,379 shs$229.10 million
03/21/2024$7.72$7.79
+0.91%		$7.84$7.7315,712 shs$230.58 million
03/20/2024$7.60$7.72
+1.58%		$7.72$7.5814,042 shs$228.54 million
03/19/2024$7.61$7.60
-0.13%		$7.60$7.5511,555 shs$224.96 million
03/18/2024$7.64$7.61
-0.35%		$7.69$7.6118,234 shs$225.26 million
03/15/2024$7.61$7.64
+0.33%		$7.67$7.5834,511 shs$226.03 million
03/14/2024$7.76$7.61
-1.87%		$7.69$7.6032,257 shs$225.26 million
03/13/2024$7.80$7.76
-0.58%		$7.79$7.7027,318 shs$229.55 million
03/12/2024$7.81$7.80
-0.13%		$7.83$7.7922,314 shs$230.88 million
03/11/2024$7.81$7.81$7.82$7.7526,814 shs$231.18 million
03/08/2024$7.86$7.81
-0.64%		$7.90$7.7954,348 shs$231.18 million
03/07/2024$7.84$7.86
+0.32%		$7.91$7.8344,835 shs$232.66 million
03/06/2024$7.76$7.84
+0.97%		$7.86$7.8221,294 shs$231.95 million
03/05/2024$7.81$7.76
-0.64%		$7.83$7.7324,703 shs$229.70 million
03/04/2024$7.78$7.81
+0.39%		$7.82$7.7819,303 shs$231.18 million
03/01/2024$7.73$7.78
+0.65%		$7.79$7.7218,804 shs$230.32 million
02/29/2024$7.72$7.73
+0.13%		$7.77$7.725,401 shs$228.81 million
02/28/2024$7.77$7.72
-0.64%		$7.75$7.7121,105 shs$228.51 million
02/27/2024$7.75$7.77
+0.26%		$7.78$7.7513,481 shs$229.99 million
02/26/2024$7.76$7.75
-0.13%		$7.77$7.7213,571 shs$229.40 million
02/23/2024$7.76$7.76
+0.01%		$7.79$7.7030,802 shs$229.70 million
02/22/2024$7.70$7.76
+0.77%		$7.78$7.7232,112 shs$229.67 million
02/21/2024$7.70$7.70$7.72$7.6323,584 shs$227.95 million
02/20/2024$7.79$7.70
-1.16%		$7.80$7.7036,528 shs$227.92 million
Forget Nvidia, buy this A.I. Stock Now (Ad)

Forget Nvidia, Microsoft or Google. Our tech expert and venture capitalist Luke Lango believes this is Elon Musk’s favorite A.I. stock. Why? Because this company is supplying Elon Musk with a key piece of advanced tech for his new A.I. venture.

Click here to see the details.
02/19/2024$7.79$7.79$7.82$7.7732,800 shs$230.58 million
02/16/2024$7.77$7.79
+0.26%		$7.81$7.7732,847 shs$230.58 million
02/15/2024$7.64$7.77
+1.70%		$7.79$7.7049,415 shs$229.99 million
02/14/2024$7.57$7.64
+0.92%		$7.68$7.5640,400 shs$226.14 million
02/13/2024$7.81$7.57
-3.07%		$7.71$7.5143,197 shs$224.07 million
02/12/2024$7.72$7.81
+1.17%		$7.82$7.7322,698 shs$231.18 million
02/09/2024$7.69$7.72
+0.39%		$7.74$7.696,337 shs$228.51 million
02/08/2024$7.64$7.69
+0.65%		$7.72$7.6127,023 shs$227.62 million
02/07/2024$7.62$7.64
+0.26%		$7.70$7.5931,151 shs$226.14 million
02/06/2024$7.59$7.62
+0.40%		$7.66$7.5730,412 shs$225.58 million
02/05/2024$7.64$7.59
-0.65%		$7.62$7.5128,126 shs$224.66 million
02/02/2024$7.75$7.64
-1.42%		$7.71$7.6436,829 shs$226.14 million
02/01/2024$7.72$7.75
+0.39%		$7.78$7.7117,541 shs$229.43 million
01/31/2024$7.77$7.72
-0.64%		$7.81$7.7218,169 shs$228.51 million
01/30/2024$7.70$7.77
+0.91%		$7.78$7.7225,691 shs$229.99 million
01/29/2024$7.66$7.70
+0.52%		$7.72$7.6025,469 shs$227.92 million
01/26/2024$7.63$7.66
+0.39%		$7.74$7.6627,165 shs$226.74 million
01/25/2024$7.60$7.63
+0.39%		$7.68$7.6331,929 shs$225.85 million
01/24/2024$7.57$7.60
+0.40%		$7.65$7.5636,924 shs$224.96 million
01/23/2024$7.62$7.57
-0.66%		$7.67$7.5730,281 shs$224.07 million
01/22/2024$7.55$7.62
+0.93%		$7.65$7.5531,991 shs$225.58 million
01/19/2024$7.49$7.55
+0.80%		$7.56$7.4737,268 shs$223.48 million
01/18/2024$7.47$7.49
+0.27%		$7.51$7.4524,553 shs$221.70 million
01/17/2024$7.52$7.47
-0.66%		$7.50$7.4537,728 shs$221.14 million
01/16/2024$7.57$7.52
-0.66%		$7.55$7.5133,361 shs$222.59 million
01/15/2024$7.57$7.57$7.63$7.5147,600 shs$224.07 million

Related Companies:
This page (NASDAQ:FUND) was last updated on 4/16/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research
Options trading has suddenly become more reliable.
Eagle Publishing
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press