XNAS
Datos históricos de Sprott Focus Trust, Inc.
Sprott Focus Trust, Inc. · FUND
$9.71
▼ -0.03 (-0.31%)
Última operación · 10/10/2026, 18:43:52 UTC
- Variación en el periodo
- +20.22%
- Máximo
- US$10.99
- 3 de septiembre de 2026
- Mínimo
- US$7.97
- 20 de noviembre de 2025
- Volumen medio diario
- 0.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.55 | 9.76 | 9.55 | 9.75 | +1.67% | 20,918.451 |
| 8 oct 2026 | 9.50 | 9.74 | 9.50 | 9.59 | +0.37% | 9,231.569 |
| 7 oct 2026 | 9.71 | 10.36 | 9.48 | 9.56 | −2.20% | 50,425.964 |
| 6 oct 2026 | 9.66 | 9.85 | 9.66 | 9.77 | +0.93% | 11,667.756 |
| 5 oct 2026 | 9.66 | 9.79 | 9.62 | 9.68 | +0.31% | 12,794.204 |
| 2 oct 2026 | 9.67 | 9.81 | 9.62 | 9.65 | +0.42% | 21,442.162 |
| 1 oct 2026 | 9.66 | 9.68 | 9.61 | 9.61 | −0.83% | 16,357.607 |
| 30 sep 2026 | 9.76 | 9.77 | 9.63 | 9.69 | 0.00% | 16,566.828 |
| 29 sep 2026 | 9.68 | 9.75 | 9.64 | 9.69 | +0.10% | 11,852.178 |
| 28 sep 2026 | 9.90 | 10.63 | 9.67 | 9.68 | −2.71% | 45,320.832 |
| 25 sep 2026 | 9.88 | 10.07 | 9.88 | 9.95 | +0.35% | 14,971.679 |
| 24 sep 2026 | 10.05 | 10.08 | 9.92 | 9.92 | −0.35% | 17,037.674 |
| 23 sep 2026 | 10.12 | 10.12 | 9.95 | 9.95 | −1.00% | 13,890.53 |
| 22 sep 2026 | 10.00 | 10.08 | 9.93 | 10.05 | 0.00% | 12,375.235 |
| 21 sep 2026 | 10.02 | 10.10 | 10.01 | 10.05 | +0.10% | 24,382.371 |
| 18 sep 2026 | 10.01 | 10.19 | 10.01 | 10.04 | −0.69% | 9,818.493 |
| 17 sep 2026 | 10.07 | 10.29 | 10.07 | 10.11 | −0.20% | 11,944.281 |
| 16 sep 2026 | 10.29 | 10.33 | 10.03 | 10.13 | −0.88% | 20,275.14 |
| 15 sep 2026 | 10.25 | 10.33 | 10.07 | 10.22 | −1.54% | 24,033.901 |
| 14 sep 2026 | 10.51 | 10.58 | 10.35 | 10.38 | −1.98% | 17,278.141 |
| 11 sep 2026 | 10.66 | 10.66 | 10.59 | 10.59 | −0.19% | 4,965.814 |
| 10 sep 2026 | 10.62 | 10.70 | 10.50 | 10.61 | −0.38% | 13,974.913 |
| 9 sep 2026 | 10.65 | 10.73 | 10.62 | 10.65 | +0.19% | 15,713.826 |
| 8 sep 2026 | 10.74 | 10.80 | 10.57 | 10.63 | −1.12% | 86,146.523 |
| 4 sep 2026 | 10.82 | 10.82 | 10.73 | 10.75 | −1.06% | 17,294.619 |
| 3 sep 2026 | 10.91 | 10.99 | 10.84 | 10.87 | +0.70% | 24,031.141 |
| 2 sep 2026 | 10.77 | 10.81 | 10.73 | 10.79 | +1.12% | 10,719.707 |
| 1 sep 2026 | 10.65 | 10.78 | 10.61 | 10.67 | +0.47% | 40,019.018 |
| 31 ago 2026 | 10.69 | 10.88 | 10.60 | 10.62 | −0.75% | 27,678.031 |
| 28 ago 2026 | 10.66 | 10.85 | 10.66 | 10.70 | 0.00% | 20,662.102 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.