Stockscreener 앱 받기
10.69
0.42%
-0.045
Sprott Focus Trust Inc 주식 (FUND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $10.84 | $10.66 | $0.18 | 21,386.0 | -0.42% |
| 2026-08-13 | $10.80 | $10.64 | $0.16 | 25,112.0 | +1.13% |
| 2026-08-12 | $10.76 | $10.59 | $0.17 | 57,325.0 | -0.47% |
| 2026-08-11 | $10.69 | $10.49 | $0.1999 | 49,232.0 | +2.30% |
| 2026-08-10 | $10.50 | $10.19 | $0.31 | 42,363.0 | +1.31% |
| 2026-08-07 | $10.33 | $10.13 | $0.1974 | 32,362.0 | +1.23% |
| 2026-08-06 | $10.25 | $10.07 | $0.1846 | 12,651.0 | +0.79% |
| 2026-08-05 | $10.27 | $10.08 | $0.19 | 34,936.0 | -0.10% |
| 2026-08-04 | $10.15 | $10.00 | $0.15 | 13,135.0 | +1.20% |
| 2026-08-03 | $10.05 | $9.91 | $0.1411 | 26,173.0 | +0.50% |
| 2026-07-31 | $10.01 | $9.89 | $0.1213 | 19,101.0 | -0.80% |
| 2026-07-30 | $10.08 | $9.94 | $0.1393 | 32,099.0 | +0.86% |
| 2026-07-29 | $9.97 | $9.90 | $0.0746 | 23,573.0 | +0.15% |
| 2026-07-28 | $9.96 | $9.85 | $0.11 | 9,795.0 | +0.61% |
| 2026-07-27 | $9.93 | $9.84 | $0.0896 | 13,090.0 | +0.31% |
| 2026-07-24 | $9.94 | $9.81 | $0.1313 | 18,767.0 | -0.20% |
| 2026-07-23 | $9.92 | $9.75 | $0.17 | 20,156.0 | -0.30% |
| 2026-07-22 | $9.95 | $9.82 | $0.1314 | 23,770.0 | +0.72% |
| 2026-07-21 | $10.03 | $9.75 | $0.28 | 29,842.0 | +0.31% |
| 2026-07-20 | $9.97 | $9.75 | $0.22 | 23,098.0 | -1.61% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $10.84 | $9.91 | $0.9311 | 336,061.0 | +7.71% |
| 2026-07 | $10.08 | $9.48 | $0.60 | 786,352.0 | +4.64% |
| 2026-06 | $10.47 | $9.40 | $1.07 | 412,108.0 | -7.56% |
| 2026-05 | $10.44 | $9.87 | $0.5699 | 458,032.0 | +0.54% |
| 2026-04 | $10.26 | $9.43 | $0.83 | 844,028.0 | +6.92% |
| 2026-03 | $10.16 | $8.92 | $1.24 | 686,270.0 | -4.89% |
| 2026-02 | $10.13 | $9.31 | $0.8266 | 658,242.0 | +6.93% |
| 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% |
0.81%
0.32%
자본화:
|
볼륨(24시간):