Stockscreener 앱 받기
6.93
0.58%
0.04
Sprott Focus Trust Inc 주식 (FUND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $6.93 | $6.87 | $0.06 | 474.0 | +0.58% |
| 2025-04-16 | $6.99 | $6.87 | $0.125 | 38,011.0 | -1.29% |
| 2025-04-15 | $7.00 | $6.86 | $0.1374 | 25,974.0 | +0.58% |
| 2025-04-14 | $6.99 | $6.91 | $0.08 | 53,551.0 | +1.02% |
| 2025-04-11 | $6.87 | $6.69 | $0.18 | 26,515.0 | +2.54% |
| 2025-04-10 | $6.78 | $6.62 | $0.155 | 47,227.0 | -3.46% |
| 2025-04-09 | $6.94 | $6.39 | $0.55 | 64,297.0 | +8.35% |
| 2025-04-08 | $6.72 | $6.36 | $0.3642 | 94,079.0 | -1.00% |
| 2025-04-07 | $6.64 | $6.21 | $0.4322 | 41,987.0 | -2.31% |
| 2025-04-04 | $7.03 | $6.58 | $0.44 | 148,624.0 | -6.85% |
| 2025-04-03 | $7.22 | $7.10 | $0.12 | 57,394.0 | -4.53% |
| 2025-04-02 | $7.45 | $7.30 | $0.147 | 43,555.0 | +0.84% |
| 2025-04-01 | $7.42 | $7.37 | $0.05 | 27,421.0 | -0.34% |
| 2025-03-31 | $7.41 | $7.31 | $0.0992 | 42,905.0 | +0.68% |
| 2025-03-28 | $7.47 | $7.34 | $0.13 | 49,068.0 | -1.34% |
| 2025-03-27 | $7.52 | $7.45 | $0.07 | 49,723.0 | +0.40% |
| 2025-03-26 | $7.49 | $7.42 | $0.07 | 30,634.0 | +0.27% |
| 2025-03-25 | $7.49 | $7.41 | $0.08 | 29,175.0 | +0.00% |
| 2025-03-24 | $7.42 | $7.36 | $0.06 | 24,767.0 | +1.51% |
| 2025-03-21 | $7.33 | $7.26 | $0.07 | 18,970.0 | -0.37% |
| 2025-03-20 | $7.33 | $7.21 | $0.12 | 55,867.0 | -0.31% |
| 2025-03-19 | $7.35 | $7.28 | $0.07 | 20,028.0 | +1.10% |
| 2025-03-18 | $7.33 | $7.26 | $0.07 | 52,279.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $7.45 | $6.21 | $1.24 | 669,109.0 | -6.48% |
| 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% |
1.01%
1.44%
자본화:
|
볼륨(24시간):