Sprott Focus Trust (FUND)
9.70
-0.07
(-0.72%)
USD |
NASDAQ |
Oct 23, 16:00
9.70
0.00 (0.00%)
After-Hours: 20:00
FUND Price : 9.70 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 9.64 | 9.74 | 9.64 | 9.70 | 7918.00 |
| Oct 22, 2026 | 9.675 | 9.773 | 9.57 | 9.77 | 20429.00 |
| Oct 21, 2026 | 9.824 | 9.824 | 9.755 | 9.76 | 7708.00 |
| Oct 20, 2026 | 9.92 | 9.92 | 9.80 | 9.80 | 17487.00 |
| Oct 19, 2026 | 9.815 | 9.86 | 9.77 | 9.81 | 3417.00 |
| Oct 16, 2026 | 9.784 | 9.81 | 9.67 | 9.70 | 20366.00 |
| Oct 15, 2026 | 9.60 | 9.925 | 9.60 | 9.76 | 21822.00 |
| Oct 14, 2026 | 9.72 | 9.770 | 9.71 | 9.71 | 8410.00 |
| Oct 13, 2026 | 9.81 | 9.81 | 9.70 | 9.77 | 18686.00 |
| Oct 12, 2026 | 9.65 | 9.990 | 9.65 | 9.79 | 8809.00 |
| Oct 09, 2026 | 9.55 | 9.755 | 9.55 | 9.75 | 20918.00 |
| Oct 08, 2026 | 9.50 | 9.735 | 9.50 | 9.590 | 9232.00 |
| Oct 07, 2026 | 9.71 | 10.36 | 9.48 | 9.555 | 50426.00 |
| Oct 06, 2026 | 9.66 | 9.85 | 9.66 | 9.77 | 11668.00 |
| Oct 05, 2026 | 9.661 | 9.788 | 9.620 | 9.68 | 12794.00 |
| Oct 02, 2026 | 9.667 | 9.810 | 9.62 | 9.65 | 21442.00 |
| Oct 01, 2026 | 9.66 | 9.675 | 9.61 | 9.61 | 16357.00 |
| Sep 30, 2026 | 9.76 | 9.771 | 9.63 | 9.69 | 16566.00 |
| Sep 29, 2026 | 9.68 | 9.745 | 9.64 | 9.69 | 11852.00 |
| Sep 28, 2026 | 9.90 | 10.63 | 9.67 | 9.68 | 45321.00 |
| Sep 25, 2026 | 9.880 | 10.07 | 9.880 | 9.95 | 14972.00 |
| Sep 24, 2026 | 10.04 | 10.08 | 9.915 | 9.915 | 17038.00 |
| Sep 23, 2026 | 10.12 | 10.12 | 9.95 | 9.95 | 13890.00 |
| Sep 22, 2026 | 10.00 | 10.08 | 9.93 | 10.05 | 12375.00 |
| Sep 21, 2026 | 10.02 | 10.10 | 10.01 | 10.05 | 24382.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median