Skip to main content

Sprott Focus Trust, Inc. (NQ: FUND )

7.400 -0.030 (-0.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.510 7.548 7.461 7.461 18,799 -0.05(-0.64%)
Jan 30, 2024 7.461 7.519 7.461 7.510 26,582 +0.07(+0.91%)
Jan 29, 2024 7.432 7.456 7.345 7.442 26,352 +0.04(+0.52%)
Jan 26, 2024 7.423 7.480 7.403 7.403 28,107 +0.03(+0.39%)
Jan 25, 2024 7.384 7.423 7.374 7.374 33,036 +0.03(+0.39%)
Jan 24, 2024 7.394 7.394 7.309 7.345 38,204 +0.03(+0.40%)
Jan 23, 2024 7.365 7.416 7.316 7.316 31,331 -0.05(-0.66%)
Jan 22, 2024 7.297 7.394 7.297 7.365 33,100 +0.07(+0.93%)
Jan 19, 2024 7.258 7.307 7.220 7.297 38,560 +0.06(+0.80%)
Jan 18, 2024 7.210 7.258 7.200 7.239 25,404 +0.02(+0.27%)
Jan 17, 2024 7.249 7.249 7.200 7.220 39,036 -0.05(-0.66%)
Jan 16, 2024 7.258 7.297 7.258 7.268 34,518 -0.05(-0.66%)
Jan 12, 2024 7.258 7.374 7.258 7.316 49,269 +0.02(+0.26%)
Jan 11, 2024 7.394 7.396 7.295 7.297 100,082 -0.07(-0.92%)
Jan 10, 2024 7.345 7.394 7.297 7.365 93,301 -0.02(-0.26%)
Jan 09, 2024 7.490 7.490 7.336 7.384 62,429 -0.14(-1.86%)
Jan 08, 2024 7.500 7.558 7.490 7.524 77,689 +0.01(+0.19%)
Jan 05, 2024 7.548 7.606 7.510 7.510 47,946 -0.08(-1.02%)
Jan 04, 2024 7.587 7.606 7.559 7.587 35,870 -0.03(-0.38%)
Jan 03, 2024 7.693 7.693 7.606 7.616 26,437 -0.09(-1.13%)
Jan 02, 2024 7.597 7.732 7.597 7.703 41,221 -0.03(-0.38%)
Dec 29, 2023 7.770 7.790 7.713 7.732 35,134 -0.04(-0.50%)
Dec 28, 2023 7.751 7.780 7.703 7.770 54,832 +0.02(+0.25%)
Dec 27, 2023 7.722 7.761 7.693 7.751 44,718 +0.04(+0.50%)
Dec 26, 2023 7.722 7.760 7.693 7.713 38,286 +0.04(+0.50%)
Dec 22, 2023 7.674 7.741 7.645 7.674 37,115 +0.03(+0.38%)
Dec 21, 2023 7.674 7.723 7.635 7.645 80,179 +0.02(+0.25%)
Dec 20, 2023 7.741 7.761 7.597 7.626 60,987 -0.10(-1.25%)
Dec 19, 2023 7.606 7.748 7.600 7.722 27,271 +0.09(+1.14%)
Dec 18, 2023 7.606 7.674 7.603 7.635 40,068 +0.00(+0.00%)
Dec 15, 2023 7.655 7.664 7.568 7.635 15,499 +0.05(+0.64%)
Dec 14, 2023 7.461 7.664 7.376 7.587 77,015 +0.18(+2.48%)
Dec 13, 2023 7.239 7.418 7.191 7.403 37,599 +0.16(+2.23%)
Dec 12, 2023 7.299 7.299 7.185 7.242 40,008 -0.04(-0.52%)
Dec 11, 2023 7.318 7.318 7.275 7.280 42,267 -0.01(-0.13%)
Dec 08, 2023 7.232 7.328 7.232 7.289 40,460 +0.03(+0.39%)
Dec 07, 2023 7.251 7.294 7.214 7.261 41,811 +0.05(+0.66%)
Dec 06, 2023 7.261 7.323 7.213 7.213 22,498 -0.03(-0.39%)
Dec 05, 2023 7.308 7.308 7.213 7.242 44,238 -0.06(-0.78%)
Dec 04, 2023 7.261 7.327 7.261 7.299 60,805 -0.02(-0.26%)
Dec 01, 2023 7.213 7.346 7.200 7.318 80,710 +0.10(+1.32%)
Nov 30, 2023 7.204 7.257 7.137 7.223 62,067 +0.03(+0.40%)
Nov 29, 2023 7.223 7.251 7.175 7.194 43,235 +0.07(+0.93%)
Nov 28, 2023 7.156 7.204 7.090 7.128 52,363 -0.07(-0.92%)
Nov 27, 2023 7.175 7.280 7.099 7.194 60,009 +0.02(+0.26%)
Nov 24, 2023 7.099 7.185 7.099 7.175 19,627 +0.04(+0.53%)
Nov 22, 2023 7.137 7.137 7.080 7.137 16,619 +0.01(+0.13%)
Nov 21, 2023 7.080 7.137 7.080 7.128 21,669 +0.00(+0.00%)
Nov 20, 2023 7.116 7.161 7.090 7.128 25,718 +0.06(+0.81%)
Nov 17, 2023 7.014 7.109 7.014 7.071 11,583 +0.08(+1.09%)
Nov 16, 2023 7.090 7.090 6.995 6.995 39,421 -0.13(-1.87%)
Nov 15, 2023 7.090 7.204 7.090 7.128 31,204 +0.06(+0.81%)
Nov 14, 2023 6.909 7.118 6.909 7.071 47,417 +0.23(+3.33%)
Nov 13, 2023 6.738 6.883 6.738 6.843 43,140 +0.04(+0.56%)
Nov 10, 2023 6.738 6.817 6.710 6.805 73,233 +0.08(+1.13%)
Nov 09, 2023 6.805 6.805 6.719 6.729 23,295 -0.07(-0.98%)
Nov 08, 2023 6.900 6.900 6.776 6.795 35,055 -0.11(-1.65%)
Nov 07, 2023 6.947 6.966 6.852 6.909 73,851 -0.05(-0.68%)
Nov 06, 2023 7.194 7.194 6.957 6.957 75,871 -0.21(-2.92%)
Nov 03, 2023 7.118 7.190 7.118 7.166 36,333 +0.19(+2.72%)
Nov 02, 2023 6.748 6.985 6.748 6.976 42,234 +0.15(+2.23%)
Nov 01, 2023 6.700 6.985 6.700 6.824 30,032 +0.10(+1.56%)
Oct 31, 2023 6.577 6.729 6.577 6.719 37,442 +0.08(+1.22%)
Oct 30, 2023 6.700 6.700 6.605 6.638 9,563 +0.07(+1.09%)
Oct 27, 2023 6.653 6.653 6.415 6.567 96,237 -0.07(-1.07%)
Oct 26, 2023 6.662 6.662 6.558 6.638 51,710 +0.00(+0.07%)
Oct 25, 2023 6.691 6.776 6.596 6.634 54,385 -0.12(-1.83%)
Oct 24, 2023 6.814 6.814 6.738 6.757 18,046 +0.01(+0.14%)
Oct 23, 2023 6.833 6.833 6.748 6.748 20,335 -0.10(-1.53%)
Oct 20, 2023 6.871 6.890 6.843 6.852 10,662 -0.03(-0.41%)
Oct 19, 2023 6.957 6.966 6.862 6.881 44,886 -0.10(-1.36%)
Oct 18, 2023 7.042 7.042 6.947 6.976 39,004 -0.05(-0.68%)
Oct 17, 2023 6.900 7.127 6.900 7.023 45,430 +0.02(+0.27%)
Oct 16, 2023 7.042 7.087 6.985 7.004 29,272 +0.02(+0.27%)
Oct 13, 2023 7.014 7.156 6.976 6.985 17,980 +0.00(+0.07%)
Oct 12, 2023 7.042 7.049 6.919 6.980 24,555 -0.15(-2.07%)
Oct 11, 2023 7.156 7.156 6.976 7.128 30,325 +0.02(+0.27%)
Oct 10, 2023 7.080 7.166 7.071 7.109 42,788 +0.09(+1.22%)
Oct 09, 2023 7.004 7.052 6.971 7.023 13,463 +0.03(+0.41%)
Oct 06, 2023 6.890 7.021 6.881 6.995 14,195 +0.11(+1.66%)
Oct 05, 2023 6.871 6.910 6.871 6.881 26,801 -0.04(-0.55%)
Oct 04, 2023 6.976 6.976 6.900 6.919 21,674 -0.07(-0.95%)
Oct 03, 2023 7.042 7.118 6.976 6.985 18,475 -0.09(-1.21%)
Oct 02, 2023 7.118 7.118 7.047 7.071 28,392 -0.09(-1.20%)
Sep 29, 2023 7.185 7.185 7.118 7.156 22,902 +0.00(+0.00%)
Sep 28, 2023 7.080 7.175 7.080 7.156 19,476 +0.04(+0.55%)
Sep 27, 2023 7.137 7.137 7.099 7.117 12,496 +0.06(+0.79%)
Sep 26, 2023 7.137 7.147 7.033 7.061 26,796 -0.10(-1.46%)
Sep 25, 2023 7.096 7.194 7.166 7.166 32,800 +0.03(+0.40%)
Sep 22, 2023 7.023 7.185 7.023 7.137 25,399 +0.02(+0.27%)
Sep 21, 2023 7.223 7.223 7.118 7.118 30,004 -0.11(-1.58%)
Sep 20, 2023 7.327 7.337 7.232 7.232 18,242 -0.05(-0.65%)
Sep 19, 2023 7.270 7.327 7.242 7.280 29,278 +0.01(+0.13%)
Sep 18, 2023 7.251 7.327 7.251 7.270 23,408 +0.01(+0.13%)
Sep 15, 2023 7.270 7.318 7.223 7.261 37,675 -0.06(-0.84%)
Sep 14, 2023 7.308 7.394 7.156 7.323 76,830 +0.04(+0.51%)
Sep 13, 2023 7.370 7.379 7.230 7.286 50,650 -0.06(-0.76%)
Sep 12, 2023 7.323 7.389 7.323 7.342 23,569 -0.04(-0.51%)
Sep 11, 2023 7.501 7.529 7.379 7.379 6,314 -0.05(-0.63%)
Sep 08, 2023 7.435 7.510 7.426 7.426 30,162 -0.07(-0.87%)
Sep 07, 2023 7.454 7.557 7.440 7.491 67,038 -0.02(-0.25%)
Sep 06, 2023 7.361 7.547 7.361 7.510 58,081 -0.00(-0.00%)
Sep 05, 2023 7.566 7.566 7.314 7.510 26,998 -0.09(-1.23%)
Sep 01, 2023 7.585 7.649 7.585 7.604 28,613 +0.03(+0.37%)
Aug 31, 2023 7.566 7.594 7.529 7.576 23,052 +0.01(+0.12%)
Aug 30, 2023 7.548 7.585 7.548 7.566 26,788 +0.05(+0.62%)
Aug 29, 2023 7.482 7.557 7.473 7.520 26,691 +0.05(+0.63%)
Aug 28, 2023 7.426 7.491 7.426 7.473 15,126 +0.06(+0.75%)
Aug 25, 2023 7.445 7.454 7.389 7.417 6,493 -0.01(-0.13%)
Aug 24, 2023 7.482 7.510 7.426 7.426 9,289 -0.06(-0.81%)
Aug 23, 2023 7.491 7.529 7.473 7.487 23,598 -0.01(-0.19%)
Aug 22, 2023 7.501 7.501 7.463 7.501 5,228 +0.02(+0.25%)
Aug 21, 2023 7.520 7.520 7.435 7.482 10,637 +0.00(+0.00%)
Aug 18, 2023 7.412 7.498 7.412 7.482 10,013 +0.03(+0.44%)
Aug 17, 2023 7.482 7.501 7.426 7.449 41,456 -0.00(-0.06%)
Aug 16, 2023 7.529 7.529 7.454 7.454 10,671 -0.04(-0.50%)
Aug 15, 2023 7.501 7.557 7.445 7.491 15,862 -0.11(-1.48%)
Aug 14, 2023 7.594 7.622 7.594 7.604 8,113 -0.03(-0.37%)
Aug 11, 2023 7.475 7.632 7.475 7.632 33,945 +0.08(+1.12%)
Aug 10, 2023 7.594 7.688 7.548 7.548 11,194 -0.08(-1.10%)
Aug 09, 2023 7.622 7.679 7.585 7.632 23,609 +0.01(+0.12%)
Aug 08, 2023 7.632 7.632 7.529 7.622 38,451 -0.05(-0.61%)
Aug 07, 2023 7.660 7.697 7.641 7.669 15,476 +0.01(+0.12%)
Aug 04, 2023 7.697 7.725 7.650 7.660 10,872 -0.02(-0.24%)
Aug 03, 2023 7.445 7.695 7.445 7.679 50,178 -0.01(-0.12%)
Aug 02, 2023 7.771 7.771 7.679 7.688 9,761 -0.18(-2.26%)
Aug 01, 2023 7.875 7.875 7.819 7.866 5,768 -0.01(-0.12%)
Jul 31, 2023 7.838 7.922 7.797 7.875 18,641 +0.06(+0.72%)
Jul 28, 2023 7.809 7.838 7.781 7.819 13,380 +0.07(+0.97%)
Jul 27, 2023 7.809 7.838 7.744 7.744 19,487 -0.07(-0.96%)
Jul 26, 2023 7.791 7.819 7.763 7.819 15,287 +0.02(+0.24%)
Jul 25, 2023 7.735 7.800 7.735 7.800 21,701 +0.07(+0.85%)
Jul 24, 2023 7.697 7.755 7.697 7.735 28,004 +0.03(+0.36%)
Jul 21, 2023 7.749 7.749 7.679 7.707 13,204 -0.03(-0.36%)
Jul 20, 2023 7.735 7.753 7.707 7.735 29,991 -0.02(-0.24%)
Jul 19, 2023 7.735 7.767 7.669 7.753 21,045 +0.03(+0.36%)
Jul 18, 2023 7.641 7.735 7.520 7.725 34,978 +0.09(+1.23%)
Jul 17, 2023 7.632 7.660 7.632 7.632 20,780 +0.01(+0.12%)
Jul 14, 2023 7.697 7.697 7.566 7.622 27,295 -0.05(-0.61%)
Jul 13, 2023 7.622 7.688 7.594 7.669 23,043 +0.05(+0.68%)
Jul 12, 2023 7.594 7.641 7.557 7.618 16,182 +0.12(+1.56%)
Jul 11, 2023 7.445 7.501 7.435 7.501 35,732 +0.08(+1.13%)
Jul 10, 2023 7.361 7.435 7.361 7.417 13,003 +0.06(+0.76%)
Jul 07, 2023 7.258 7.538 7.253 7.361 24,096 +0.06(+0.79%)
Jul 06, 2023 7.286 7.347 7.267 7.303 27,801 -0.18(-2.40%)
Jul 05, 2023 7.473 7.487 7.426 7.482 20,320 +0.02(+0.25%)
Jul 03, 2023 7.407 7.529 7.407 7.463 10,554 +0.03(+0.38%)
Jun 30, 2023 7.482 7.482 7.412 7.435 11,689 +0.05(+0.63%)
Jun 29, 2023 7.259 7.389 7.248 7.389 20,944 +0.11(+1.54%)
Jun 28, 2023 7.361 7.361 7.267 7.276 25,801 -0.06(-0.77%)
Jun 27, 2023 7.295 7.332 7.281 7.332 49,362 +0.07(+0.90%)
Jun 26, 2023 7.202 7.276 7.202 7.267 20,507 +0.06(+0.78%)
Jun 23, 2023 7.211 7.267 7.178 7.211 20,909 -0.05(-0.64%)
Jun 22, 2023 7.323 7.332 7.230 7.258 36,427 -0.07(-1.02%)
Jun 21, 2023 7.230 7.356 7.230 7.332 15,101 -0.06(-0.76%)
Jun 20, 2023 7.267 7.389 7.267 7.389 65,702 -0.02(-0.25%)
Jun 16, 2023 7.426 7.435 7.370 7.407 35,039 +0.00(+0.00%)
Jun 15, 2023 7.361 7.417 7.342 7.407 16,385 +0.04(+0.57%)
Jun 14, 2023 7.417 7.479 7.343 7.365 20,795 -0.05(-0.69%)
Jun 13, 2023 7.361 7.454 7.361 7.417 18,433 +0.12(+1.67%)
Jun 12, 2023 7.389 7.389 7.286 7.295 67,611 -0.09(-1.27%)
Jun 09, 2023 7.370 7.389 7.295 7.389 16,414 +0.04(+0.55%)
Jun 08, 2023 7.350 7.386 7.331 7.348 12,701 +0.01(+0.10%)
Jun 07, 2023 7.248 7.340 7.248 7.340 18,832 +0.10(+1.40%)
Jun 06, 2023 7.064 7.242 7.064 7.239 30,404 +0.17(+2.48%)
Jun 05, 2023 7.101 7.161 7.046 7.064 34,128 -0.07(-1.03%)
Jun 02, 2023 6.972 7.155 6.972 7.138 43,849 +0.22(+3.20%)
Jun 01, 2023 6.843 6.926 6.815 6.917 25,711 +0.10(+1.49%)
May 31, 2023 6.917 6.933 6.806 6.815 20,751 -0.12(-1.66%)
May 30, 2023 7.046 7.046 6.917 6.931 16,688 -0.10(-1.38%)
May 26, 2023 7.000 7.064 6.981 7.027 23,879 +0.01(+0.13%)
May 25, 2023 7.101 7.101 6.955 7.018 28,360 +0.05(+0.66%)
May 24, 2023 7.119 7.119 6.963 6.972 20,112 -0.15(-2.07%)
May 23, 2023 7.138 7.141 7.101 7.119 19,194 -0.01(-0.13%)
May 22, 2023 7.147 7.175 7.129 7.129 10,339 -0.01(-0.13%)
May 19, 2023 7.175 7.184 7.018 7.138 9,608 +0.01(+0.13%)
May 18, 2023 7.101 7.137 7.055 7.129 20,504 +0.04(+0.52%)
May 17, 2023 7.000 7.101 7.000 7.092 36,840 +0.11(+1.58%)
May 16, 2023 7.073 7.076 6.981 6.981 16,574 -0.11(-1.56%)
May 15, 2023 7.064 7.092 7.064 7.092 11,864 +0.06(+0.85%)
May 12, 2023 7.101 7.129 7.000 7.032 18,021 -0.05(-0.72%)
May 11, 2023 6.871 7.092 6.871 7.082 167,931 -0.12(-1.66%)
May 10, 2023 7.248 7.285 7.193 7.202 25,630 -0.03(-0.38%)
May 09, 2023 7.193 7.257 7.193 7.230 17,478 -0.05(-0.63%)
May 08, 2023 7.340 7.340 7.257 7.276 11,334 -0.01(-0.13%)
May 05, 2023 7.267 7.305 7.267 7.285 21,547 +0.06(+0.89%)
May 04, 2023 7.285 7.285 7.156 7.221 25,365 -0.06(-0.88%)
May 03, 2023 7.294 7.386 7.147 7.285 32,942 +0.00(+0.00%)
May 02, 2023 7.340 7.340 7.119 7.285 21,597 -0.10(-1.37%)
May 01, 2023 7.386 7.419 7.368 7.386 16,267 -0.03(-0.37%)
Apr 28, 2023 7.359 7.451 7.345 7.414 31,903 +0.07(+1.00%)
Apr 27, 2023 7.239 7.375 7.239 7.340 22,602 +0.08(+1.14%)
Apr 26, 2023 7.322 7.340 7.239 7.257 27,853 +0.01(+0.13%)
Apr 25, 2023 7.331 7.396 7.230 7.248 41,641 -0.17(-2.24%)
Apr 24, 2023 7.396 7.432 7.383 7.414 11,091 +0.01(+0.12%)
Apr 21, 2023 7.442 7.442 7.340 7.405 38,234 -0.06(-0.86%)
Apr 20, 2023 7.405 7.488 7.405 7.469 23,323 +0.02(+0.25%)
Apr 19, 2023 7.506 7.546 7.442 7.451 9,111 -0.06(-0.86%)
Apr 18, 2023 7.536 7.536 7.488 7.515 33,677 +0.02(+0.25%)
Apr 17, 2023 7.460 7.512 7.432 7.497 42,223 +0.02(+0.25%)
Apr 14, 2023 7.543 7.543 7.451 7.479 23,268 -0.07(-0.96%)
Apr 13, 2023 7.534 7.561 7.479 7.551 24,800 +0.07(+0.97%)
Apr 12, 2023 7.617 7.617 7.432 7.479 92,133 -0.07(-0.98%)
Apr 11, 2023 7.543 7.561 7.377 7.552 42,844 +0.07(+0.99%)
Apr 10, 2023 7.396 7.488 7.396 7.479 44,538 +0.15(+2.01%)
Apr 06, 2023 7.340 7.479 7.313 7.331 37,991 -0.01(-0.19%)
Apr 05, 2023 7.267 7.361 7.267 7.345 19,821 -0.05(-0.68%)
Apr 04, 2023 7.654 7.654 7.313 7.396 63,083 -0.16(-2.07%)
Apr 03, 2023 7.506 7.589 7.506 7.552 18,222 +0.10(+1.30%)
Mar 31, 2023 7.458 7.460 7.423 7.455 15,287 +0.08(+1.07%)
Mar 30, 2023 7.644 7.644 7.313 7.377 57,562 +0.02(+0.24%)
Mar 29, 2023 7.331 7.359 7.285 7.359 27,058 +0.10(+1.40%)
Mar 28, 2023 7.211 7.313 7.210 7.257 63,963 +0.04(+0.51%)
Mar 27, 2023 7.211 7.239 7.156 7.221 18,697 +0.05(+0.64%)
Mar 24, 2023 7.119 7.184 7.082 7.175 33,309 +0.03(+0.39%)
Mar 23, 2023 7.407 7.407 7.028 7.147 39,129 +0.02(+0.26%)
Mar 22, 2023 7.267 7.466 7.129 7.129 48,235 -0.13(-1.78%)
Mar 21, 2023 7.202 7.423 7.202 7.257 49,733 +0.05(+0.64%)
Mar 20, 2023 7.184 7.294 7.147 7.211 53,026 +0.03(+0.38%)
Mar 17, 2023 7.285 7.294 7.184 7.184 57,975 -0.11(-1.52%)
Mar 16, 2023 7.129 7.336 7.129 7.294 24,456 +0.06(+0.89%)
Mar 15, 2023 7.377 7.373 7.202 7.230 25,891 -0.28(-3.68%)
Mar 14, 2023 7.552 7.617 7.442 7.506 39,798 +0.12(+1.62%)
Mar 13, 2023 7.525 7.546 7.386 7.386 34,647 -0.25(-3.26%)
Mar 10, 2023 7.626 7.713 7.571 7.635 33,339 +0.04(+0.55%)
Mar 09, 2023 7.757 7.793 7.575 7.593 59,434 -0.16(-2.11%)
Mar 08, 2023 7.720 7.846 7.716 7.757 22,269 +0.05(+0.59%)
Mar 07, 2023 7.865 7.875 7.711 7.711 36,417 -0.21(-2.63%)
Mar 06, 2023 7.974 7.974 7.906 7.920 41,285 -0.06(-0.80%)
Mar 03, 2023 7.920 7.983 7.920 7.983 52,240 +0.14(+1.73%)
Mar 02, 2023 7.838 7.856 7.830 7.847 42,491 +0.02(+0.23%)
Mar 01, 2023 7.820 7.865 7.811 7.829 33,434 +0.03(+0.41%)
Feb 28, 2023 7.766 7.829 7.757 7.797 29,855 +0.05(+0.64%)
Feb 27, 2023 7.757 7.884 7.729 7.747 38,214 +0.03(+0.35%)
Feb 24, 2023 7.666 7.738 7.639 7.720 18,290 -0.05(-0.70%)
Feb 23, 2023 7.784 7.793 7.666 7.775 97,282 +0.06(+0.76%)
Feb 22, 2023 7.720 7.843 7.648 7.716 48,775 -0.00(-0.06%)
Feb 21, 2023 7.902 7.902 7.711 7.720 80,282 -0.16(-2.07%)
Feb 17, 2023 7.902 7.965 7.884 7.884 105,309 -0.04(-0.46%)
Feb 16, 2023 7.856 7.956 7.793 7.920 62,502 +0.01(+0.11%)
Feb 15, 2023 7.847 7.929 7.829 7.911 62,939 +0.00(+0.00%)
Feb 14, 2023 7.929 7.974 7.875 7.911 68,850 +0.00(+0.00%)
Feb 13, 2023 7.819 7.920 7.819 7.911 25,396 +0.07(+0.93%)
Feb 10, 2023 7.711 7.838 7.711 7.838 15,658 +0.04(+0.47%)
Feb 09, 2023 7.884 7.937 7.793 7.802 29,977 -0.09(-1.15%)
Feb 08, 2023 7.893 7.920 7.852 7.893 52,777 -0.05(-0.57%)
Feb 07, 2023 7.856 8.047 7.856 7.938 78,571 +0.04(+0.46%)
Feb 06, 2023 7.992 7.992 7.829 7.902 110,634 -0.06(-0.80%)
Feb 03, 2023 8.011 8.074 7.965 7.965 31,817 -0.07(-0.90%)
Feb 02, 2023 8.038 8.115 7.965 8.038 149,745 +0.11(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.