Sprott Focus Trust, (FUND) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

NASDAQ

Currency in USD

10.81

-0.07 (-0.64%)

Closed

Aug 24, 2026

Day's Range

10.77

10.91

52 wk Range

7.97

10.94

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	10.31	10.33	10.17	10.20	58.20K
May 27, 2026	10.30	10.30	10.17	10.27	12K
May 28, 2026	10.24	10.31	10.20	10.22	19.80K
May 29, 2026	10.26	10.29	10.16	10.26	16.50K
Jun 1, 2026	10.40	10.40	10.19	10.24	15.80K
Jun 2, 2026	10.34	10.42	10.26	10.41	17.50K
Jun 3, 2026	10.33	10.33	10.16	10.16	10.60K
Jun 4, 2026	10.15	10.47	10.15	10.47	15K
Jun 5, 2026	10.34	10.39	10.08	10.15	20.90K
Jun 8, 2026	10.42	10.42	10.15	10.18	22.30K

Items per row:

1-10 of 63

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 01:30 PM

Funds news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup