Pinnacle Focused Opportunities ETF (FCUS)
NYSEARCA: FCUS · Real-Time Price · USD
23.72
+0.23 (0.98%)
At close: May 12, 2025, 4:00 PM
23.72
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 11, 2025 | 21.04 | 21.29 | 20.94 | 21.28 | 21.28 | 1.51% | 7,748 |
| Apr 10, 2025 | 20.80 | 21.00 | 20.72 | 20.96 | 20.96 | -2.48% | 2,659 |
| Apr 9, 2025 | 20.25 | 21.51 | 20.25 | 21.50 | 21.50 | 5.90% | 6,925 |
| Apr 8, 2025 | 21.08 | 21.08 | 20.22 | 20.30 | 20.30 | -1.34% | 6,343 |
| Apr 7, 2025 | 19.62 | 20.86 | 19.52 | 20.58 | 20.58 | 1.29% | 168,211 |
| Apr 4, 2025 | 20.86 | 20.88 | 20.20 | 20.32 | 20.32 | -8.54% | 37,905 |
| Apr 3, 2025 | 22.32 | 22.45 | 22.12 | 22.21 | 22.21 | -5.73% | 3,085 |
| Apr 2, 2025 | 22.82 | 23.56 | 22.81 | 23.56 | 23.56 | 1.51% | 11,655 |
| Apr 1, 2025 | 22.90 | 23.24 | 22.55 | 23.21 | 23.21 | 1.41% | 65,446 |
| Mar 31, 2025 | 22.23 | 22.89 | 21.93 | 22.89 | 22.89 | -0.91% | 4,089 |
| Mar 28, 2025 | 23.78 | 23.78 | 22.98 | 23.10 | 23.10 | -2.86% | 1,817 |
| Mar 27, 2025 | 24.34 | 24.34 | 23.78 | 23.78 | 23.78 | -3.47% | 5,469 |
| Mar 26, 2025 | 25.61 | 25.61 | 24.57 | 24.63 | 24.63 | -3.71% | 2,577 |
| Mar 25, 2025 | 25.58 | 25.58 | 25.39 | 25.58 | 25.58 | 0.24% | 2,258 |
| Mar 24, 2025 | 24.96 | 25.54 | 24.96 | 25.52 | 25.52 | 5.64% | 62,425 |
| Mar 21, 2025 | 23.94 | 24.16 | 23.94 | 24.16 | 24.16 | 1.38% | 2,125 |
| Mar 20, 2025 | 23.71 | 24.33 | 23.71 | 23.83 | 23.83 | -0.44% | 51,837 |
| Mar 19, 2025 | 23.21 | 23.94 | 23.12 | 23.94 | 23.94 | 4.16% | 4,070 |
| Mar 18, 2025 | 23.01 | 23.27 | 22.98 | 22.98 | 22.98 | -4.35% | 56,309 |
| Mar 17, 2025 | 23.58 | 24.26 | 23.58 | 24.02 | 24.02 | 1.49% | 34,566 |
| Mar 14, 2025 | 23.09 | 23.67 | 23.09 | 23.67 | 23.67 | 6.04% | 6,699 |
| Mar 13, 2025 | 22.44 | 22.57 | 22.32 | 22.32 | 22.32 | -3.95% | 7,208 |
| Mar 12, 2025 | 23.67 | 23.67 | 22.69 | 23.24 | 23.24 | 3.33% | 15,933 |
| Mar 11, 2025 | 22.30 | 22.78 | 22.04 | 22.49 | 22.49 | 2.30% | 5,680 |
| Mar 10, 2025 | 22.91 | 22.91 | 21.99 | 21.99 | 21.99 | -8.94% | 5,239 |
| Mar 7, 2025 | 23.59 | 24.18 | 23.29 | 24.15 | 24.15 | -0.79% | 3,785 |
| Mar 6, 2025 | 25.54 | 25.77 | 24.34 | 24.34 | 24.34 | -7.81% | 3,806 |
| Mar 5, 2025 | 25.79 | 26.41 | 25.65 | 26.40 | 26.40 | 1.68% | 3,598 |
| Mar 4, 2025 | 25.75 | 26.60 | 25.00 | 25.96 | 25.96 | -2.03% | 6,056 |
| Mar 3, 2025 | 27.89 | 27.89 | 26.33 | 26.50 | 26.50 | -4.20% | 5,805 |