Skip to main content
logo
Pinnacle Focused Opportunities ETF (FCUS)
NYSEARCA: FCUS · Real-Time Price · USD
29.75
+0.05 (0.16%)
At close: Sep 12, 2025, 4:00 PM EDT
29.75
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT

FCUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202529.6829.7629.4829.76-0.18%2,418
Sep 11, 202529.4529.8429.4529.7029.701.69%5,290
Sep 10, 202529.0529.2529.0529.2129.212.33%2,815
Sep 9, 202528.2728.5428.1828.5428.540.79%2,374
Sep 8, 202528.3028.3828.2528.3228.321.41%2,052
Sep 5, 202527.2127.9527.2127.9327.931.05%5,027
Sep 4, 202527.3827.6327.3827.6327.631.94%2,551
Sep 3, 202527.4327.4327.0427.1127.11-0.56%6,216
Sep 2, 202527.1427.3026.9727.2627.26-0.47%27,157
Aug 29, 202527.9227.9227.3327.3927.39-2.55%5,680
Aug 28, 202527.8428.1727.8428.1128.112.08%3,765
Aug 27, 202527.5727.6927.5327.5327.53-0.51%2,921
Aug 26, 202527.4627.7527.4627.6827.681.76%6,525
Aug 25, 202527.0727.3026.9627.2027.200.55%6,453
Aug 22, 202526.5127.3626.5127.0527.052.24%2,751
Aug 21, 202526.2326.4526.2326.4526.450.49%4,371
Aug 20, 202526.0526.3225.5126.3226.32-0.17%2,144
Aug 19, 202526.5926.6526.3726.3726.37-4.16%981
Aug 18, 202527.3927.5127.3927.5127.511.01%515
Aug 15, 202527.1527.2427.1527.2427.24-0.92%600
Aug 14, 202527.5527.6027.3327.4927.49-1.61%11,134
Aug 13, 202527.9927.9927.7627.9427.94-0.89%6,556
Aug 12, 202527.5528.1927.5528.1928.193.29%2,502
Aug 11, 202527.4527.6227.2927.2927.29-0.54%5,818
Aug 8, 202527.4727.4727.3227.4427.440.25%3,961
Aug 7, 202527.9027.9027.2027.3727.37-0.83%3,053
Aug 6, 202527.4927.6027.4127.6027.60-0.04%2,846
Aug 5, 202528.1228.1227.3527.6127.610.09%6,242
Aug 4, 202527.4127.5927.2927.5927.592.96%6,399
Aug 1, 202526.5626.9826.5626.7926.79-2.44%3,359
Jul 31, 202528.0128.0627.4627.4627.460.62%2,864
Jul 30, 202527.2927.4227.0627.3027.302.03%4,909
Jul 29, 202526.8426.9226.5726.7526.75-0.80%13,459
Jul 28, 202526.9526.9726.7926.9726.970.23%1,619
Jul 25, 202526.9626.9626.8526.9126.910.19%1,549
Jul 24, 202526.6526.8526.6226.8526.850.45%1,158
Jul 23, 202526.3826.8026.3826.7326.732.30%5,882
Jul 22, 202525.9226.1325.8426.1326.13-0.85%1,445
Jul 21, 202526.8026.8026.3626.3626.36-1.35%2,384
Jul 18, 202526.7426.7426.5626.7226.720.10%13,011
Jul 17, 202526.6026.7926.6026.6926.690.51%5,358
Jul 16, 202526.2026.5626.2026.5626.561.12%6,013
Jul 15, 202526.4726.4726.2026.2626.26-0.24%947
Jul 14, 202526.0526.3326.0526.3226.322.62%9,856
Jul 11, 202525.8425.8425.6325.6525.65-0.16%5,742
Jul 10, 202525.8325.8325.7025.7025.70-0.40%155
Jul 9, 202525.6625.8525.6625.8025.801.03%963
Jul 8, 202525.5025.5725.5025.5325.53-1.52%1,347
Jul 7, 202525.8325.9325.8325.9325.930.24%1,701
Jul 3, 202525.7625.8725.7625.8725.871.39%515