Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

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

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free FUND Stock Alerts
$7.89
-0.01 (-0.13%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Sprott Focus Trust Stock Price Performance

5 Day
Performance
-0.75%
1 Month
Performance
+3.14%
3 Month
Performance
+2.47%
6 Month
Performance
+5.20%
Year-To-Date
Performance
-1.38%
1 Year
Performance
+1.81%
Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

FUND Stock Chart for Monday, May, 20, 2024

FUND Chart by TradingView

Sprott Focus Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$7.90$7.89
-0.18%		$7.92$7.7954,240 shs$233.41 million
05/16/2024$7.95$7.90
-0.63%		$7.96$7.9024,596 shs$233.84 million
05/15/2024$7.89$7.95
+0.76%		$7.97$7.9421,499 shs$235.32 million
05/14/2024$7.91$7.89
-0.25%		$7.91$7.848,263 shs$233.54 million
05/13/2024$7.90$7.91
+0.13%		$7.96$7.7710,337 shs$234.17 million
05/10/2024$7.87$7.92
+0.64%		$7.96$7.8812,926 shs$234.46 million
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
05/09/2024$7.76$7.87
+1.42%		$7.88$7.7811,923 shs$232.98 million
05/08/2024$7.77$7.76
-0.13%		$7.76$7.6710,492 shs$229.73 million
05/07/2024$7.74$7.77
+0.45%		$7.78$7.745,801 shs$229.99 million
05/06/2024$7.68$7.74
+0.72%		$7.75$7.7110,047 shs$228.96 million
05/03/2024$7.66$7.68
+0.26%		$7.74$7.6714,736 shs$227.36 million
05/02/2024$7.57$7.66
+1.26%		$7.68$7.5826,578 shs$226.74 million
05/01/2024$7.59$7.57
-0.33%		$7.64$7.5629,118 shs$223.92 million
04/30/2024$7.68$7.59
-1.17%		$7.66$7.5919,344 shs$224.66 million
04/29/2024$7.66$7.68
+0.26%		$7.69$7.668,759 shs$227.33 million
04/26/2024$7.65$7.66
+0.13%		$7.69$7.6244,205 shs$226.74 million
04/25/2024$7.69$7.65
-0.52%		$7.68$7.5721,262 shs$226.44 million
04/24/2024$7.73$7.69
-0.52%		$7.74$7.6525,323 shs$227.62 million
04/23/2024$7.71$7.73
+0.26%		$7.74$7.6731,026 shs$228.81 million
04/22/2024$7.65$7.71
+0.78%		$7.73$7.6620,277 shs$228.22 million
04/19/2024$7.65$7.65
+0.03%		$7.73$7.6529,474 shs$226.47 million
04/18/2024$7.64$7.65
+0.10%		$7.69$7.6432,331 shs$226.37 million
04/17/2024$7.67$7.64
-0.39%		$7.70$7.6233,553 shs$226.14 million
04/16/2024$7.68$7.67
-0.13%		$7.70$7.6216,555 shs$227.03 million
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
02/19/2024$7.79$7.79$7.82$7.7732,800 shs$230.58 million

Related Companies:
This page (NASDAQ:FUND) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Urgent Nvidia Warning
Altimetry
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research