Stockscreener 앱 받기
9.73
1.82%
-0.18
시간 외 거래:
9.75
0.02
+0.21%
Sprott Focus Trust Inc 주식 (FUND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $9.94 | $9.70 | $0.24 | 41,110.0 | -1.82% |
| 2026-02-11 | $9.96 | $9.86 | $0.10 | 30,261.0 | +0.71% |
| 2026-02-10 | $9.91 | $9.75 | $0.1561 | 61,899.0 | +0.05% |
| 2026-02-09 | $9.84 | $9.67 | $0.1681 | 21,592.0 | +1.39% |
| 2026-02-06 | $9.70 | $9.58 | $0.1186 | 33,725.0 | +1.78% |
| 2026-02-05 | $9.65 | $9.41 | $0.24 | 61,125.0 | -1.56% |
| 2026-02-04 | $9.70 | $9.49 | $0.211 | 57,836.0 | +1.05% |
| 2026-02-03 | $9.59 | $9.45 | $0.14 | 39,693.0 | +1.48% |
| 2026-02-02 | $9.45 | $9.31 | $0.1402 | 23,630.0 | +0.64% |
| 2026-01-30 | $9.44 | $9.33 | $0.11 | 58,146.0 | -1.68% |
| 2026-01-29 | $9.65 | $9.45 | $0.20 | 47,054.0 | +0.10% |
| 2026-01-28 | $9.53 | $9.48 | $0.0537 | 10,568.0 | +0.53% |
| 2026-01-27 | $9.54 | $9.46 | $0.075 | 46,986.0 | -0.21% |
| 2026-01-26 | $9.63 | $9.50 | $0.1299 | 23,508.0 | -0.08% |
| 2026-01-23 | $9.52 | $9.47 | $0.0499 | 26,305.0 | +0.51% |
| 2026-01-22 | $9.54 | $9.38 | $0.1585 | 27,987.0 | +1.15% |
| 2026-01-21 | $9.40 | $9.16 | $0.2378 | 28,728.0 | +1.77% |
| 2026-01-20 | $9.25 | $9.16 | $0.085 | 37,698.0 | -0.54% |
| 2026-01-16 | $9.25 | $9.19 | $0.065 | 27,298.0 | +0.76% |
| 2026-01-15 | $9.23 | $9.09 | $0.145 | 24,734.0 | +0.88% |
| 2026-01-14 | $9.13 | $9.00 | $0.13 | 28,751.0 | +0.94% |
| 2026-01-13 | $9.05 | $8.92 | $0.1294 | 34,743.0 | +0.61% |
Sprott Focus Trust Inc 주식 (FUND) 연도별 가격 이력
이 심층 분석에서는 Sprott Focus Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FUND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sprott Focus Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sprott Focus Trust Inc 주식 (FUND) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $9.96 | $9.31 | $0.6516 | 411,981.0 | +3.73% |
| 2026-01 | $9.65 | $8.57 | $1.08 | 622,698.0 | +8.06% |
Sprott Focus Trust Inc 주식 (FUND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.95 | $8.47 | $0.4814 | 526,978.0 | +2.35% |
| 2025-11 | $8.53 | $7.97 | $0.56 | 316,610.0 | +2.90% |
| 2025-10 | $8.49 | $8.11 | $0.385 | 471,466.0 | -0.36% |
| 2025-09 | $8.43 | $8.11 | $0.32 | 639,159.0 | +1.09% |
| 2025-08 | $8.25 | $7.50 | $0.75 | 538,092.0 | +7.31% |
| 2025-07 | $7.90 | $7.39 | $0.5102 | 801,409.0 | +2.41% |
| 2025-06 | $7.60 | $7.14 | $0.46 | 702,174.0 | +4.62% |
| 2025-05 | $7.35 | $7.04 | $0.31 | 981,729.0 | +0.56% |
| 2025-04 | $7.45 | $6.21 | $1.24 | 924,946.0 | -4.05% |
| 2025-03 | $7.60 | $7.15 | $0.45 | 923,444.0 | -0.54% |
| 2025-02 | $7.79 | $7.39 | $0.3996 | 625,183.0 | -1.84% |
| 2025-01 | $7.75 | $7.29 | $0.46 | 798,048.0 | +3.76% |
Sprott Focus Trust Inc 주식 (FUND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.23 | $7.21 | $1.02 | 1,096,762.0 | -10.93% |
| 2024-11 | $8.14 | $7.71 | $0.43 | 815,487.0 | +5.24% |
| 2024-10 | $7.92 | $7.65 | $0.2688 | 1,292,074.0 | +0.45% |
| 2024-09 | $7.84 | $7.45 | $0.395 | 635,153.0 | -2.65% |
| 2024-08 | $8.08 | $7.44 | $0.64 | 592,002.0 | -2.35% |
| 2024-07 | $8.11 | $7.41 | $0.70 | 614,542.0 | +8.29% |
| 2024-06 | $7.94 | $7.25 | $0.69 | 603,636.0 | -5.67% |
| 2024-05 | $7.97 | $7.56 | $0.41 | 457,409.0 | +4.48% |
| 2024-04 | $8.11 | $7.57 | $0.54 | 645,501.0 | -5.60% |
| 2024-03 | $8.04 | $7.54 | $0.495 | 531,013.0 | +4.01% |
| 2024-02 | $7.82 | $7.51 | $0.3101 | 542,560.0 | +0.13% |
| 2024-01 | $8.00 | $7.45 | $0.55 | 876,869.0 | -3.50% |
0.49%
1.49%
자본화:
|
볼륨(24시간):