Pinnacle Focused Opportunities ETF (FCUS)

FCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	37.63	37.63	36.06	36.95	36.95	-6.46%	31,851
Mar 2, 2026	38.72	39.54	38.51	39.50	39.50	0.90%	20,673
Feb 27, 2026	38.71	42.46	38.71	39.15	39.15	-0.60%	8,723
Feb 26, 2026	39.67	39.67	38.30	39.39	39.38	-1.09%	14,748
Feb 25, 2026	39.69	40.20	39.69	39.82	39.82	2.02%	49,535
Feb 24, 2026	38.89	39.36	38.89	39.03	39.03	0.73%	37,624
Feb 23, 2026	38.76	38.93	38.53	38.75	38.75	-0.28%	12,983
Feb 20, 2026	38.29	39.13	38.29	38.86	38.86	0.89%	28,206
Feb 19, 2026	37.98	38.54	37.98	38.51	38.51	-0.24%	6,866
Feb 18, 2026	38.21	39.11	38.19	38.60	38.60	1.72%	20,097
Feb 17, 2026	37.36	38.38	37.07	37.95	37.95	0.11%	16,607
Feb 13, 2026	36.66	38.34	36.66	37.91	37.91	1.42%	9,152
Feb 12, 2026	38.88	38.90	37.17	37.38	37.38	-2.59%	7,431
Feb 11, 2026	38.46	38.60	37.63	38.37	38.37	2.31%	23,076
Feb 10, 2026	37.62	37.90	37.28	37.50	37.50	-1.61%	14,038
Feb 9, 2026	37.31	38.34	37.31	38.12	38.12	2.05%	20,410
Feb 6, 2026	36.58	37.35	36.23	37.35	37.35	5.01%	17,702
Feb 5, 2026	35.27	36.49	35.00	35.57	35.57	-1.42%	30,021
Feb 4, 2026	37.55	37.55	35.17	36.08	36.08	-4.75%	23,018
Feb 3, 2026	37.62	38.00	37.32	37.88	37.88	2.03%	15,872
Feb 2, 2026	36.12	37.39	36.12	37.13	37.13	2.49%	11,897
Jan 30, 2026	37.53	37.53	36.23	36.23	36.23	-3.57%	17,166
Jan 29, 2026	38.17	38.26	37.33	37.57	37.57	-1.75%	100,505
Jan 28, 2026	38.18	38.46	38.00	38.24	38.24	1.71%	6,763
Jan 27, 2026	37.13	37.66	36.97	37.60	37.60	2.09%	7,116
Jan 26, 2026	37.18	38.89	36.77	36.83	36.83	-1.02%	90,713
Jan 23, 2026	37.73	37.73	37.04	37.21	37.21	-1.26%	40,955
Jan 22, 2026	37.70	37.90	37.24	37.68	37.68	1.23%	27,713
Jan 21, 2026	37.05	37.35	36.57	37.22	37.22	1.80%	35,775
Jan 20, 2026	35.73	36.65	35.73	36.57	36.56	1.10%	26,002
Jan 16, 2026	36.21	36.34	35.96	36.17	36.17	0.90%	25,200
Jan 15, 2026	36.22	36.42	35.84	35.85	35.85	0.58%	23,107
Jan 14, 2026	35.68	35.73	35.38	35.64	35.64	-0.83%	10,314
Jan 13, 2026	36.00	36.21	35.94	35.94	35.94	0.28%	18,482
Jan 12, 2026	35.20	35.85	35.20	35.84	35.84	1.86%	2,294
Jan 9, 2026	34.85	35.20	34.85	35.18	35.18	3.55%	20,214
Jan 8, 2026	34.06	34.06	33.81	33.98	33.98	-1.18%	1,467
Jan 7, 2026	34.35	34.50	34.29	34.38	34.38	-0.32%	5,343
Jan 6, 2026	33.31	34.50	33.31	34.50	34.50	4.36%	5,628
Jan 5, 2026	32.78	33.06	32.78	33.06	33.06	0.75%	3,428
Jan 2, 2026	32.00	32.81	32.00	32.81	32.81	4.55%	33,889
Dec 31, 2025	31.52	31.52	31.36	31.38	31.38	-0.91%	649
Dec 30, 2025	31.92	31.92	31.67	31.67	31.67	-0.58%	25,302
Dec 29, 2025	31.66	31.85	31.66	31.85	31.85	-4.82%	4,510
Dec 26, 2025	33.51	33.51	33.46	33.46	32.10	-0.23%	459
Dec 24, 2025	33.53	33.54	33.53	33.54	32.18	0.46%	201
Dec 23, 2025	33.20	33.39	33.20	33.39	32.03	0.27%	1,740
Dec 22, 2025	33.45	33.45	33.12	33.30	31.95	0.96%	4,219
Dec 19, 2025	32.31	33.01	32.31	32.98	31.64	4.14%	6,574
Dec 18, 2025	32.09	32.09	31.67	31.67	30.39	1.76%	5,229

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.