ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sprott Focus Trust, Inc. (NQ:FUND)

8.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2025 8.670 8.729 8.630 8.660 47,127 -0.02(-0.23%)
Dec 03, 2025 8.495 8.680 8.495 8.680 11,989 +0.16(+1.88%)
Dec 02, 2025 8.550 8.550 8.469 8.520 12,588 -0.02(-0.23%)
Dec 01, 2025 8.520 8.610 8.520 8.540 12,321 +0.02(+0.23%)
Nov 28, 2025 8.470 8.530 8.470 8.520 8,669 +0.09(+1.07%)
Nov 26, 2025 8.290 8.470 8.290 8.430 6,178 +0.14(+1.75%)
Nov 25, 2025 8.170 8.289 8.170 8.285 2,966 +0.12(+1.41%)
Nov 24, 2025 8.120 8.285 8.100 8.170 40,439 +0.06(+0.70%)
Nov 21, 2025 8.000 8.145 7.990 8.113 17,154 +0.14(+1.79%)
Nov 20, 2025 8.280 8.320 7.970 7.970 61,303 -0.15(-1.85%)
Nov 19, 2025 8.170 8.275 8.080 8.120 27,600 -0.03(-0.37%)
Nov 18, 2025 8.130 8.255 8.130 8.150 14,745 -0.05(-0.65%)
Nov 17, 2025 8.340 8.347 8.203 8.203 19,932 -0.12(-1.41%)
Nov 14, 2025 8.270 8.345 8.270 8.320 3,347 -0.04(-0.54%)
Nov 13, 2025 8.445 8.445 8.360 8.365 16,472 -0.11(-1.24%)
Nov 12, 2025 8.440 8.500 8.440 8.470 5,135 +0.04(+0.41%)
Nov 11, 2025 8.320 8.460 8.280 8.435 11,846 +0.09(+1.02%)
Nov 10, 2025 8.240 8.360 8.240 8.350 11,608 +0.18(+2.20%)
Nov 07, 2025 8.150 8.190 8.140 8.170 8,230 -0.05(-0.61%)
Nov 06, 2025 8.250 8.260 8.150 8.220 14,855 +0.01(+0.12%)
Nov 05, 2025 8.120 8.250 8.120 8.210 10,452 +0.04(+0.49%)
Nov 04, 2025 8.160 8.250 8.130 8.170 17,932 -0.08(-0.97%)
Nov 03, 2025 8.300 8.376 8.180 8.250 17,798 -0.03(-0.36%)
Oct 31, 2025 8.270 8.300 8.200 8.280 23,102 +0.04(+0.49%)
Oct 30, 2025 8.260 8.300 8.210 8.240 32,078 -0.03(-0.36%)
Oct 29, 2025 8.390 8.490 8.220 8.270 50,532 -0.17(-2.01%)
Oct 28, 2025 8.390 8.490 8.361 8.440 3,845 +0.03(+0.36%)
Oct 27, 2025 8.400 8.450 8.390 8.410 7,664 +0.03(+0.36%)
Oct 24, 2025 8.440 8.479 8.380 8.380 19,046 -0.04(-0.48%)
Oct 23, 2025 8.360 8.440 8.360 8.420 11,435 +0.11(+1.32%)
Oct 22, 2025 8.350 8.350 8.260 8.310 12,001 -0.04(-0.48%)
Oct 21, 2025 8.370 8.470 8.290 8.350 31,328 -0.07(-0.83%)
Oct 20, 2025 8.350 8.430 8.350 8.420 6,166 +0.05(+0.56%)
Oct 17, 2025 8.460 8.460 8.350 8.373 11,007 -0.02(-0.20%)
Oct 16, 2025 8.420 8.460 8.348 8.390 19,254 +0.03(+0.36%)
Oct 15, 2025 8.390 8.422 8.300 8.360 44,378 +0.06(+0.72%)
Oct 14, 2025 8.200 8.370 8.200 8.300 10,969 +0.01(+0.12%)
Oct 13, 2025 8.200 8.300 8.200 8.290 6,356 +0.18(+2.22%)
Oct 10, 2025 8.310 8.348 8.105 8.110 23,121 -0.23(-2.73%)
Oct 09, 2025 8.400 8.440 8.320 8.337 38,824 -0.07(-0.86%)
Oct 08, 2025 8.424 8.424 8.385 8.410 15,100 +0.04(+0.48%)
Oct 07, 2025 8.400 8.450 8.350 8.370 15,164 -0.06(-0.71%)
Oct 06, 2025 8.340 8.488 8.340 8.430 37,026 +0.02(+0.24%)
Oct 03, 2025 8.370 8.470 8.300 8.410 13,747 +0.05(+0.60%)
Oct 02, 2025 8.290 8.360 8.280 8.360 21,806 +0.05(+0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.