Pinnacle Focused Opportunities ETF (FCUS)
NYSEARCA: FCUS · Real-Time Price · USD
32.80
+0.60 (1.85%)
At close: Nov 28, 2025, 4:00 PM EST
32.80
0.00 (0.00%)
After-hours: Nov 28, 2025, 5:00 PM EST
FCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 32.79 | 32.84 | 32.76 | 32.80 | 32.80 | 1.85% | 1,099 |
| Nov 26, 2025 | 31.84 | 32.42 | 31.78 | 32.20 | 32.20 | 2.50% | 6,800 |
| Nov 25, 2025 | 30.05 | 31.42 | 30.05 | 31.42 | 31.42 | 1.04% | 941 |
| Nov 24, 2025 | 30.55 | 31.09 | 30.55 | 31.09 | 31.09 | 5.73% | 3,277 |
| Nov 21, 2025 | 28.95 | 29.41 | 28.33 | 29.41 | 29.41 | 0.94% | 29,410 |
| Nov 20, 2025 | 32.19 | 32.19 | 29.13 | 29.13 | 29.13 | -6.19% | 51,477 |
| Nov 19, 2025 | 30.71 | 31.33 | 30.67 | 31.06 | 31.06 | 1.53% | 3,140 |
| Nov 18, 2025 | 30.35 | 30.74 | 30.25 | 30.59 | 30.59 | -2.00% | 8,016 |
| Nov 17, 2025 | 31.77 | 31.81 | 30.90 | 31.21 | 31.21 | -1.44% | 4,694 |
| Nov 14, 2025 | 30.52 | 32.14 | 30.52 | 31.67 | 31.67 | 0.13% | 7,164 |
| Nov 13, 2025 | 33.50 | 33.50 | 31.37 | 31.63 | 31.63 | -7.03% | 265,832 |
| Nov 12, 2025 | 34.50 | 34.50 | 33.95 | 34.02 | 34.02 | 0.01% | 1,149 |
| Nov 11, 2025 | 34.57 | 34.57 | 34.02 | 34.02 | 34.02 | -3.04% | 1,031 |
| Nov 10, 2025 | 35.29 | 35.29 | 34.59 | 35.09 | 35.09 | 3.52% | 219,598 |
| Nov 7, 2025 | 32.22 | 33.89 | 32.12 | 33.89 | 33.89 | 0.88% | 6,899 |
| Nov 6, 2025 | 34.91 | 34.91 | 33.55 | 33.60 | 33.60 | -3.21% | 15,523 |
| Nov 5, 2025 | 34.33 | 35.13 | 34.20 | 34.71 | 34.71 | 3.27% | 9,581 |
| Nov 4, 2025 | 34.11 | 34.67 | 33.55 | 33.61 | 33.61 | -5.06% | 14,005 |
| Nov 3, 2025 | 35.39 | 35.52 | 34.80 | 35.40 | 35.40 | 1.10% | 15,243 |
| Oct 31, 2025 | 35.21 | 35.47 | 34.49 | 35.02 | 35.02 | 1.92% | 15,670 |
| Oct 30, 2025 | 34.85 | 35.01 | 34.20 | 34.36 | 34.36 | -2.67% | 11,745 |
| Oct 29, 2025 | 34.56 | 35.51 | 34.56 | 35.30 | 35.30 | 4.16% | 37,233 |
| Oct 28, 2025 | 33.75 | 34.06 | 33.63 | 33.89 | 33.89 | 0.37% | 23,491 |
| Oct 27, 2025 | 34.20 | 34.20 | 33.55 | 33.77 | 33.76 | 0.97% | 24,243 |
| Oct 24, 2025 | 33.14 | 33.57 | 33.14 | 33.44 | 33.44 | 4.43% | 67,941 |
| Oct 23, 2025 | 31.27 | 32.37 | 31.27 | 32.02 | 32.02 | 3.63% | 21,832 |
| Oct 22, 2025 | 31.78 | 31.82 | 30.08 | 30.90 | 30.90 | -3.50% | 10,205 |
| Oct 21, 2025 | 32.12 | 32.21 | 31.89 | 32.02 | 32.02 | -2.13% | 3,320 |
| Oct 20, 2025 | 32.99 | 33.01 | 32.70 | 32.72 | 32.72 | 1.13% | 16,837 |
| Oct 17, 2025 | 32.20 | 32.40 | 32.02 | 32.35 | 32.35 | -1.27% | 5,359 |
| Oct 16, 2025 | 33.16 | 33.37 | 32.58 | 32.77 | 32.77 | -0.23% | 18,264 |
| Oct 15, 2025 | 33.44 | 33.54 | 32.33 | 32.85 | 32.84 | 0.76% | 4,407 |
| Oct 14, 2025 | 32.82 | 33.10 | 32.60 | 32.60 | 32.60 | -1.53% | 22,348 |
| Oct 13, 2025 | 32.77 | 33.13 | 32.51 | 33.10 | 33.10 | 5.24% | 5,844 |
| Oct 10, 2025 | 32.99 | 33.00 | 31.45 | 31.45 | 31.45 | -4.20% | 2,598 |
| Oct 9, 2025 | 32.90 | 32.96 | 32.76 | 32.83 | 32.83 | -0.52% | 3,503 |
| Oct 8, 2025 | 32.66 | 33.01 | 32.66 | 33.01 | 33.00 | 1.83% | 3,294 |
| Oct 7, 2025 | 33.00 | 33.00 | 32.16 | 32.41 | 32.41 | -1.15% | 7,946 |
| Oct 6, 2025 | 33.34 | 33.34 | 32.79 | 32.79 | 32.79 | 0.57% | 10,143 |
| Oct 3, 2025 | 32.96 | 33.02 | 32.59 | 32.61 | 32.61 | -0.34% | 9,562 |
| Oct 2, 2025 | 32.55 | 32.72 | 32.23 | 32.72 | 32.72 | 1.84% | 15,968 |
| Oct 1, 2025 | 31.82 | 32.13 | 31.82 | 32.13 | 32.12 | 1.10% | 8,813 |
| Sep 30, 2025 | 31.32 | 31.78 | 31.14 | 31.78 | 31.77 | 1.24% | 2,710 |
| Sep 29, 2025 | 31.50 | 31.51 | 31.28 | 31.39 | 31.39 | 1.96% | 14,116 |
| Sep 26, 2025 | 30.52 | 30.78 | 30.52 | 30.78 | 30.78 | 0.51% | 710 |
| Sep 25, 2025 | 29.91 | 30.74 | 29.91 | 30.63 | 30.63 | -1.69% | 5,203 |
| Sep 24, 2025 | 31.72 | 31.75 | 31.15 | 31.15 | 31.15 | -3.21% | 6,585 |
| Sep 23, 2025 | 32.32 | 32.33 | 32.00 | 32.19 | 32.19 | -0.45% | 2,879 |
| Sep 22, 2025 | 31.87 | 32.33 | 31.82 | 32.33 | 32.33 | 0.41% | 13,203 |
| Sep 19, 2025 | 31.71 | 32.20 | 31.57 | 32.20 | 32.20 | 2.65% | 3,222 |