Stockscreener 앱 받기
8.43
1.75%
0.145
시간 외 거래:
8.44
0.010
+0.12%
Sprott Focus Trust Inc 주식 (FUND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $8.47 | $8.29 | $0.1799 | 6,178.0 | +1.75% |
| 2025-11-25 | $8.29 | $8.17 | $0.1187 | 2,966.0 | +1.41% |
| 2025-11-24 | $8.29 | $8.10 | $0.185 | 40,439.0 | +0.70% |
| 2025-11-21 | $8.14 | $7.99 | $0.155 | 17,104.0 | +1.79% |
| 2025-11-20 | $8.32 | $7.97 | $0.35 | 61,302.0 | -1.85% |
| 2025-11-19 | $8.28 | $8.08 | $0.195 | 27,600.0 | -0.37% |
| 2025-11-18 | $8.26 | $8.13 | $0.125 | 14,745.0 | -0.65% |
| 2025-11-17 | $8.35 | $8.20 | $0.1438 | 19,932.0 | -1.41% |
| 2025-11-14 | $8.35 | $8.27 | $0.075 | 3,347.0 | -0.54% |
| 2025-11-13 | $8.45 | $8.36 | $0.085 | 16,472.0 | -1.24% |
| 2025-11-12 | $8.50 | $8.44 | $0.0599 | 5,135.0 | +0.41% |
| 2025-11-11 | $8.46 | $8.28 | $0.18 | 11,846.0 | +1.02% |
| 2025-11-10 | $8.36 | $8.24 | $0.12 | 11,608.0 | +2.20% |
| 2025-11-07 | $8.19 | $8.14 | $0.0495 | 8,230.0 | -0.61% |
| 2025-11-06 | $8.26 | $8.15 | $0.11 | 14,855.0 | +0.12% |
| 2025-11-05 | $8.25 | $8.12 | $0.13 | 10,452.0 | +0.49% |
| 2025-11-04 | $8.25 | $8.13 | $0.12 | 17,932.0 | -0.97% |
| 2025-11-03 | $8.38 | $8.18 | $0.1954 | 17,798.0 | -0.36% |
| 2025-10-31 | $8.30 | $8.20 | $0.10 | 23,102.0 | +0.49% |
| 2025-10-30 | $8.30 | $8.21 | $0.09 | 32,078.0 | -0.36% |
| 2025-10-29 | $8.49 | $8.22 | $0.27 | 50,532.0 | -2.01% |
| 2025-10-28 | $8.49 | $8.36 | $0.1285 | 3,845.0 | +0.36% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $8.50 | $7.97 | $0.5299 | 314,119.0 | +1.81% |
| 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% |
Sprott Focus Trust Inc 주식 (FUND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.06 | $7.44 | $0.62 | 884,600.0 | +5.26% |
| 2023-11 | $7.66 | $7.05 | $0.61 | 821,105.0 | +7.50% |
| 2023-10 | $7.54 | $6.75 | $0.79 | 661,106.0 | -6.11% |
| 2023-09 | $8.18 | $7.39 | $0.7883 | 609,747.0 | -7.04% |
| 2023-08 | $8.42 | $7.90 | $0.52 | 404,289.0 | -3.80% |
| 2023-07 | $8.47 | $7.75 | $0.715 | 406,406.0 | +5.91% |
| 2023-06 | $8.02 | $7.40 | $0.62 | 557,377.0 | +7.43% |
| 2023-05 | $8.05 | $7.39 | $0.6654 | 542,897.0 | -8.07% |
| 2023-04 | $8.31 | $7.85 | $0.46 | 597,147.0 | -0.56% |
| 2023-03 | $8.80 | $7.63 | $1.17 | 833,871.0 | -5.82% |
| 2023-02 | $8.95 | $8.42 | $0.525 | 1,114,522.0 | -1.21% |
| 2023-01 | $8.70 | $7.99 | $0.71 | 619,919.0 | +9.16% |
0.33%
자본화:
|
볼륨(24시간):