Stockscreener 앱 받기
10.18
1.70%
0.17
Sprott Focus Trust Inc 주식 (FUND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $10.18 | $10.10 | $0.084 | 8,922.0 | +1.70% |
| 2026-05-04 | $10.18 | $10.01 | $0.165 | 14,166.0 | -0.99% |
| 2026-05-01 | $10.29 | $10.11 | $0.1759 | 9,998.0 | -0.88% |
| 2026-04-30 | $10.26 | $10.01 | $0.25 | 49,984.0 | +1.29% |
| 2026-04-29 | $10.11 | $10.02 | $0.0889 | 27,051.0 | +0.00% |
| 2026-04-28 | $10.18 | $9.98 | $0.1999 | 63,785.0 | -1.07% |
| 2026-04-27 | $10.20 | $10.04 | $0.16 | 23,609.0 | +0.19% |
| 2026-04-24 | $10.18 | $9.96 | $0.22 | 48,980.0 | +1.60% |
| 2026-04-23 | $10.07 | $9.97 | $0.105 | 26,345.0 | -0.60% |
| 2026-04-22 | $10.08 | $9.87 | $0.2135 | 15,181.0 | +1.21% |
| 2026-04-21 | $9.99 | $9.87 | $0.12 | 28,268.0 | +1.22% |
| 2026-04-20 | $10.07 | $9.82 | $0.25 | 94,715.0 | -1.31% |
| 2026-04-17 | $10.06 | $9.93 | $0.13 | 22,657.0 | +0.86% |
| 2026-04-16 | $10.00 | $9.80 | $0.20 | 58,297.0 | +0.56% |
| 2026-04-15 | $10.03 | $9.75 | $0.28 | 52,063.0 | -1.36% |
| 2026-04-14 | $10.07 | $9.91 | $0.16 | 27,866.0 | +0.62% |
| 2026-04-13 | $9.92 | $9.79 | $0.13 | 12,416.0 | -0.06% |
| 2026-04-10 | $9.93 | $9.76 | $0.1716 | 15,226.0 | +0.61% |
| 2026-04-09 | $9.86 | $9.70 | $0.16 | 11,216.0 | +1.51% |
| 2026-04-08 | $10.08 | $9.66 | $0.42 | 177,402.0 | +1.23% |
| 2026-04-07 | $9.60 | $9.43 | $0.17 | 11,635.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $10.29 | $10.01 | $0.2759 | 42,008.0 | -0.20% |
| 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% |
0.80%
0.42%
자본화:
|
볼륨(24시간):