Pinnacle Focused Opportunities ETF (FCUS)
NYSEARCA: FCUS · Real-Time Price · USD
25.28
+0.16 (0.63%)
Jun 26, 2025, 10:12 AM - Market open
FCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 25.22 | 25.22 | 25.12 | 25.12 | 25.12 | -0.83% | 171 |
| Jun 24, 2025 | 25.21 | 25.33 | 25.21 | 25.33 | 25.33 | 1.27% | 7,954 |
| Jun 23, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.60% | 40 |
| Jun 20, 2025 | 25.02 | 25.16 | 25.02 | 25.16 | 25.16 | -0.05% | 1,834 |
| Jun 18, 2025 | 25.13 | 25.17 | 25.13 | 25.17 | 25.17 | 0.49% | 711 |
| Jun 17, 2025 | 25.05 | 25.06 | 24.93 | 25.05 | 25.05 | -0.15% | 1,047 |
| Jun 16, 2025 | 25.01 | 25.08 | 25.01 | 25.08 | 25.08 | 1.30% | 198 |
| Jun 13, 2025 | 24.88 | 24.88 | 24.76 | 24.76 | 24.76 | -0.52% | 600 |
| Jun 12, 2025 | 24.96 | 24.96 | 24.89 | 24.89 | 24.89 | -0.05% | 286 |
| Jun 11, 2025 | 24.73 | 24.91 | 24.73 | 24.90 | 24.90 | 0.82% | 4,261 |
| Jun 10, 2025 | 24.92 | 24.92 | 24.70 | 24.70 | 24.70 | -1.07% | 990 |
| Jun 9, 2025 | 25.08 | 25.08 | 24.97 | 24.97 | 24.97 | -0.72% | 892 |
| Jun 6, 2025 | 25.17 | 25.18 | 25.13 | 25.15 | 25.15 | 0.51% | 1,088 |
| Jun 5, 2025 | 25.14 | 25.19 | 24.96 | 25.02 | 25.02 | -0.02% | 3,051 |
| Jun 4, 2025 | 25.00 | 25.07 | 24.97 | 25.03 | 25.03 | -0.02% | 5,648 |
| Jun 3, 2025 | 25.04 | 25.15 | 24.93 | 25.03 | 25.03 | 0.68% | 3,696 |
| Jun 2, 2025 | 24.79 | 24.86 | 24.79 | 24.86 | 24.86 | 0.66% | 2,677 |
| May 30, 2025 | 24.45 | 24.70 | 24.45 | 24.70 | 24.70 | 1.36% | 319 |
| May 29, 2025 | 24.38 | 24.38 | 24.37 | 24.37 | 24.37 | -0.82% | 20,321 |
| May 28, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.53% | 669 |
| May 27, 2025 | 24.63 | 24.71 | 24.63 | 24.70 | 24.70 | 1.26% | 3,265 |
| May 23, 2025 | 24.42 | 24.49 | 24.40 | 24.40 | 24.40 | 0.24% | 5,042 |
| May 22, 2025 | 24.18 | 24.45 | 24.18 | 24.34 | 24.34 | 0.74% | 1,286 |
| May 21, 2025 | 24.44 | 24.51 | 24.16 | 24.16 | 24.16 | -1.56% | 548 |
| May 20, 2025 | 24.61 | 24.61 | 24.45 | 24.54 | 24.54 | -0.37% | 815 |
| May 19, 2025 | 24.22 | 24.64 | 24.22 | 24.64 | 24.64 | 0.15% | 2,192 |
| May 16, 2025 | 24.57 | 24.64 | 24.57 | 24.60 | 24.60 | 1.28% | 987 |
| May 15, 2025 | 24.13 | 24.31 | 23.99 | 24.29 | 24.29 | 0.15% | 4,193 |
| May 14, 2025 | 24.26 | 24.31 | 24.15 | 24.25 | 24.25 | 0.56% | 9,972 |
| May 13, 2025 | 24.03 | 24.20 | 24.00 | 24.11 | 24.11 | 1.66% | 5,835 |
| May 12, 2025 | 23.94 | 23.94 | 23.53 | 23.72 | 23.72 | 0.98% | 1,151 |
| May 9, 2025 | 23.59 | 23.59 | 23.46 | 23.49 | 23.49 | -0.45% | 2,788 |
| May 8, 2025 | 23.72 | 23.72 | 23.60 | 23.60 | 23.60 | 1.39% | 186 |
| May 7, 2025 | 23.14 | 23.31 | 23.14 | 23.27 | 23.27 | 0.42% | 1,935 |
| May 6, 2025 | 22.89 | 23.17 | 22.89 | 23.17 | 23.17 | 0.04% | 4,325 |
| May 5, 2025 | 23.05 | 23.20 | 22.98 | 23.17 | 23.17 | -0.13% | 8,291 |
| May 2, 2025 | 23.07 | 23.23 | 23.04 | 23.20 | 23.20 | 2.07% | 2,605 |
| May 1, 2025 | 22.93 | 22.93 | 22.71 | 22.73 | 22.73 | 0.09% | 1,158 |
| Apr 30, 2025 | 22.34 | 22.70 | 22.34 | 22.70 | 22.70 | -0.68% | 2,067 |
| Apr 29, 2025 | 22.77 | 22.89 | 22.71 | 22.86 | 22.86 | 0.55% | 1,806 |
| Apr 28, 2025 | 22.82 | 22.83 | 22.56 | 22.73 | 22.73 | 0.49% | 4,885 |
| Apr 25, 2025 | 22.45 | 22.62 | 22.45 | 22.62 | 22.62 | 1.22% | 1,854 |
| Apr 24, 2025 | 22.39 | 22.39 | 22.35 | 22.35 | 22.35 | 1.78% | 348 |
| Apr 23, 2025 | 21.97 | 21.97 | 21.96 | 21.96 | 21.96 | 2.22% | 523 |
| Apr 22, 2025 | 21.40 | 21.48 | 21.40 | 21.48 | 21.48 | 2.62% | 1,521 |
| Apr 21, 2025 | 20.83 | 20.93 | 20.77 | 20.93 | 20.93 | -2.13% | 443 |
| Apr 17, 2025 | 21.43 | 21.44 | 21.36 | 21.39 | 21.39 | 0.64% | 6,908 |
| Apr 16, 2025 | 21.46 | 21.46 | 21.05 | 21.25 | 21.25 | -1.33% | 7,060 |
| Apr 15, 2025 | 21.50 | 21.60 | 21.45 | 21.54 | 21.54 | 0.80% | 7,167 |
| Apr 14, 2025 | 21.54 | 21.54 | 21.30 | 21.37 | 21.37 | 0.41% | 1,603 |