Sprott Focus Trust, Inc. (FUND) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Sprott Focus Trust, Inc. (FUND) 10 years ago, it would be worth $3,080.13 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,609.72, while $1000 invested 1 year ago would be worth $1,365.06. This corresponds to total returns of 208.01%, 60.97%, 36.51%, respectively, with annualized returns of 11.9%, 9.98%, 36.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 9.66 | 9.61 | 9.61 | 9.69 | 9.61 | 10,858 |
| June 18, 2026 | 9.95 | 9.74 | 9.74 | 9.99 | 9.5 | 30,553 |
| June 17, 2026 | 9.95 | 9.95 | 9.95 | 10.07 | 9.95 | 11,459 |
| June 16, 2026 | 10.06 | 9.96 | 9.96 | 10.06 | 9.95 | 8,181 |
| June 15, 2026 | 10.1 | 10.15 | 10.15 | 10.21 | 10.07 | 10,935 |
| June 12, 2026 | 10.13 | 10.12 | 10.12 | 10.21 | 10.03 | 16,280 |
| June 11, 2026 | 10.16 | 10.21 | 10.21 | 10.25 | 10.13 | 9,566 |
| June 10, 2026 | 10.01 | 10.11 | 10.11 | 10.11 | 10.01 | 13,798 |
| June 09, 2026 | 10.16 | 10.09 | 10.09 | 10.2 | 10.01 | 19,651 |
| June 08, 2026 | 10.42 | 10.18 | 10.18 | 10.42 | 10.15 | 22,329 |
| June 05, 2026 | 10.34 | 10.15 | 10.15 | 10.39 | 10.08 | 20,635 |
| June 04, 2026 | 10.15 | 10.47 | 10.47 | 10.47 | 10.15 | 15,119 |
| June 03, 2026 | 10.33 | 10.16 | 10.16 | 10.33 | 10.16 | 10,599 |
| June 02, 2026 | 10.34 | 10.41 | 10.41 | 10.42 | 10.26 | 17,666 |
| June 01, 2026 | 10.4 | 10.24 | 10.24 | 10.4 | 10.19 | 15,781 |
| May 29, 2026 | 10.26 | 10.26 | 10.26 | 10.29 | 10.16 | 16,478 |
| May 28, 2026 | 10.24 | 10.22 | 10.22 | 10.31 | 10.2 | 19,770 |
| May 27, 2026 | 10.3 | 10.27 | 10.27 | 10.3 | 10.17 | 11,971 |
| May 26, 2026 | 10.31 | 10.2 | 10.2 | 10.33 | 10.17 | 58,180 |
| May 22, 2026 | 10.11 | 10.15 | 10.15 | 10.17 | 10.08 | 11,541 |
| May 21, 2026 | 9.98 | 10.07 | 10.07 | 10.07 | 9.98 | 4,664 |
| May 20, 2026 | 9.9 | 10.02 | 10.02 | 10.03 | 9.9 | 26,908 |
| May 19, 2026 | 10.06 | 9.88 | 9.88 | 10.15 | 9.87 | 76,834 |
| May 18, 2026 | 10.16 | 9.99 | 9.99 | 10.28 | 9.96 | 33,093 |
| May 15, 2026 | 10.32 | 10.17 | 10.17 | 10.32 | 10.15 | 37,197 |
| May 14, 2026 | 10.32 | 10.36 | 10.36 | 10.44 | 10.21 | 30,592 |
| May 13, 2026 | 10.19 | 10.26 | 10.26 | 10.43 | 10.19 | 23,748 |
| May 12, 2026 | 10.29 | 10.24 | 10.24 | 10.29 | 10.2 | 8,251 |
| May 11, 2026 | 10.18 | 10.31 | 10.31 | 10.31 | 10.18 | 16,048 |
| May 08, 2026 | 10.13 | 10.17 | 10.17 | 10.17 | 10.12 | 5,786 |
| May 07, 2026 | 10.16 | 10.11 | 10.11 | 10.19 | 10.11 | 14,331 |
| May 06, 2026 | 10.12 | 10.2 | 10.2 | 10.27 | 10.12 | 30,043 |
| May 05, 2026 | 10.11 | 10.18 | 10.18 | 10.18 | 10.1 | 8,922 |
| May 04, 2026 | 10.12 | 10.01 | 10.01 | 10.18 | 10.01 | 14,166 |
| May 01, 2026 | 10.22 | 10.11 | 10.11 | 10.29 | 10.11 | 9,998 |
| April 30, 2026 | 10.01 | 10.2 | 10.2 | 10.26 | 10.01 | 49,984 |
| April 29, 2026 | 10.11 | 10.07 | 10.07 | 10.11 | 10.02 | 27,051 |
| April 28, 2026 | 10.12 | 10.07 | 10.07 | 10.18 | 9.98 | 63,876 |
| April 27, 2026 | 10.08 | 10.18 | 10.18 | 10.2 | 10.04 | 23,662 |
| April 24, 2026 | 10.09 | 10.16 | 10.16 | 10.18 | 9.96 | 48,977 |
| April 23, 2026 | 10.06 | 10 | 10 | 10.07 | 9.97 | 26,345 |
| April 22, 2026 | 9.87 | 10.06 | 10.06 | 10.08 | 9.87 | 15,181 |
| April 21, 2026 | 9.92 | 9.94 | 9.94 | 9.99 | 9.87 | 28,136 |
| April 20, 2026 | 9.97 | 9.82 | 9.82 | 10.07 | 9.82 | 94,715 |
| April 17, 2026 | 10.01 | 9.95 | 9.95 | 10.06 | 9.93 | 23,449 |
| April 16, 2026 | 9.89 | 9.87 | 9.87 | 10 | 9.8 | 62,566 |
| April 15, 2026 | 10.03 | 9.81 | 9.81 | 10.03 | 9.75 | 52,063 |
| April 14, 2026 | 9.95 | 9.95 | 9.95 | 10.07 | 9.91 | 27,866 |
| April 13, 2026 | 9.83 | 9.88 | 9.88 | 9.92 | 9.79 | 12,620 |
| April 10, 2026 | 9.85 | 9.89 | 9.89 | 9.93 | 9.76 | 15,226 |
| April 09, 2026 | 9.72 | 9.83 | 9.83 | 9.86 | 9.7 | 11,216 |
| April 08, 2026 | 9.72 | 9.68 | 9.68 | 10.08 | 9.66 | 177,696 |
| April 07, 2026 | 9.43 | 9.57 | 9.57 | 9.6 | 9.43 | 11,844 |
| April 06, 2026 | 9.64 | 9.52 | 9.52 | 9.71 | 9.46 | 43,036 |
| April 02, 2026 | 9.55 | 9.65 | 9.65 | 9.68 | 9.45 | 12,583 |
| April 01, 2026 | 9.58 | 9.67 | 9.67 | 9.68 | 9.44 | 21,708 |
| March 31, 2026 | 9.36 | 9.54 | 9.54 | 9.69 | 9.36 | 34,165 |
| March 30, 2026 | 9.35 | 9.41 | 9.41 | 9.58 | 9.35 | 19,649 |
| March 27, 2026 | 9.33 | 9.32 | 9.32 | 9.39 | 9.31 | 21,630 |
| March 26, 2026 | 9.31 | 9.35 | 9.35 | 9.35 | 9.3 | 9,702 |