MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FUND — Sprott Focus Trust, Inc.
NasdaqSprott Focus Trust, Inc.
$9.65
+0.04(+0.42%)
- O
- 9.67
- H
- 9.81
- L
- 9.62
- V
- 21.44K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.65
Period Return+38.05%
Period High$10.99
Period Low$6.80
Avg Daily Volume29.5K
Total Trading Days365
FUND — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.67 | $9.81 | $9.62 | $9.65 | +$0.04 | +0.42% | 21,439 | $9.69 | $9.62 $9.81 |
| Oct 1, 2026 | $9.66 | $9.68 | $9.61 | $9.61 | $-0.08 | -0.83% | 16,358 | $9.65 | $9.61 $9.68 |
| Sep 30, 2026 | $9.76 | $9.77 | $9.63 | $9.69 | +$0.00 | +0.00% | 16,567 | $9.71 | $9.63 $9.77 |
| Sep 29, 2026 | $9.68 | $9.75 | $9.64 | $9.69 | +$0.01 | +0.10% | 11,852 | $9.68 | $9.64 $9.75 |
| Sep 28, 2026 | $9.90 | $10.63 | $9.67 | $9.68 | $-0.27 | -2.71% | 45,321 | $9.83 | $9.67 $10.63 |
| Sep 25, 2026 | $9.88 | $10.07 | $9.88 | $9.95 | +$0.04 | +0.35% | 14,972 | $9.99 | $9.88 $10.07 |
| Sep 24, 2026 | $10.05 | $10.08 | $9.92 | $9.92 | $-0.04 | -0.35% | 17,038 | $10.00 | $9.92 $10.08 |
| Sep 23, 2026 | $10.12 | $10.12 | $9.95 | $9.95 | $-0.10 | -1.00% | 13,891 | $10.04 | $9.95 $10.12 |
| Sep 22, 2026 | $10.00 | $10.08 | $9.93 | $10.05 | +$0.00 | +0.00% | 12,375 | $10.03 | $9.93 $10.08 |
| Sep 21, 2026 | $10.02 | $10.10 | $10.01 | $10.05 | +$0.01 | +0.10% | 24,382 | $10.05 | $10.01 $10.10 |
| Sep 18, 2026 | $10.01 | $10.19 | $10.01 | $10.04 | $-0.07 | -0.69% | 9,818 | $10.07 | $10.01 $10.19 |
| Sep 17, 2026 | $10.07 | $10.29 | $10.07 | $10.11 | $-0.02 | -0.20% | 11,944 | $10.20 | $10.07 $10.29 |
| Sep 16, 2026 | $10.29 | $10.33 | $10.03 | $10.13 | $-0.09 | -0.88% | 20,275 | $10.13 | $10.03 $10.33 |
| Sep 15, 2026 | $10.25 | $10.33 | $10.07 | $10.22 | $-0.16 | -1.54% | 24,023 | $10.18 | $10.07 $10.33 |
| Sep 14, 2026 | $10.51 | $10.58 | $10.35 | $10.38 | $-0.21 | -1.98% | 17,272 | $10.45 | $10.35 $10.58 |
| Sep 11, 2026 | $10.66 | $10.66 | $10.59 | $10.59 | $-0.02 | -0.19% | 4,966 | $10.63 | $10.59 $10.66 |
| Sep 10, 2026 | $10.62 | $10.70 | $10.50 | $10.61 | $-0.04 | -0.38% | 13,975 | $10.61 | $10.50 $10.70 |
| Sep 9, 2026 | $10.65 | $10.73 | $10.62 | $10.65 | +$0.02 | +0.19% | 15,714 | $10.68 | $10.62 $10.73 |
| Sep 8, 2026 | $10.74 | $10.80 | $10.57 | $10.63 | $-0.12 | -1.12% | 86,147 | $10.65 | $10.57 $10.80 |
| Sep 4, 2026 | $10.82 | $10.82 | $10.73 | $10.75 | $-0.12 | -1.06% | 17,295 | $10.76 | $10.73 $10.82 |
| Sep 3, 2026 | $10.91 | $10.99 | $10.84 | $10.87 | +$0.08 | +0.70% | 24,031 | $10.91 | $10.84 $10.99 |
| Sep 2, 2026 | $10.77 | $10.81 | $10.73 | $10.79 | +$0.12 | +1.12% | 10,518 | $10.78 | $10.73 $10.81 |
| Sep 1, 2026 | $10.65 | $10.78 | $10.61 | $10.67 | +$0.05 | +0.47% | 40,019 | $10.65 | $10.61 $10.78 |
| Aug 31, 2026 | $10.69 | $10.88 | $10.60 | $10.62 | $-0.08 | -0.75% | 27,678 | $10.72 | $10.60 $10.88 |
| Aug 28, 2026 | $10.66 | $10.85 | $10.66 | $10.70 | +$0.00 | +0.00% | 20,662 | $10.73 | $10.66 $10.85 |
| Aug 27, 2026 | $10.74 | $10.86 | $10.70 | $10.70 | $-0.07 | -0.65% | 22,581 | $10.77 | $10.70 $10.86 |
| Aug 26, 2026 | $10.85 | $10.96 | $10.76 | $10.77 | $-0.08 | -0.74% | 24,801 | $10.83 | $10.76 $10.96 |
| Aug 25, 2026 | $10.73 | $10.93 | $10.73 | $10.85 | +$0.04 | +0.37% | 17,334 | $10.85 | $10.73 $10.93 |
| Aug 24, 2026 | $10.88 | $10.91 | $10.77 | $10.81 | $-0.07 | -0.64% | 8,943 | $10.85 | $10.77 $10.91 |
| Aug 21, 2026 | $10.78 | $10.94 | $10.78 | $10.88 | +$0.16 | +1.49% | 31,401 | $10.85 | $10.78 $10.94 |