Pinnacle Focused Opportunities ETF (FCUS)
NYSEARCA: FCUS · Real-Time Price · USD
27.15
-0.34 (-1.23%)
Aug 15, 2025, 10:54 AM - Market open
FCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.55 | 27.60 | 27.33 | 27.49 | 27.49 | -1.61% | 11,134 |
| Aug 13, 2025 | 27.99 | 27.99 | 27.76 | 27.94 | 27.94 | -0.89% | 6,556 |
| Aug 12, 2025 | 27.55 | 28.19 | 27.55 | 28.19 | 28.19 | 3.29% | 2,502 |
| Aug 11, 2025 | 27.45 | 27.62 | 27.29 | 27.29 | 27.29 | -0.54% | 5,818 |
| Aug 8, 2025 | 27.47 | 27.47 | 27.32 | 27.44 | 27.44 | 0.25% | 3,961 |
| Aug 7, 2025 | 27.90 | 27.90 | 27.20 | 27.37 | 27.37 | -0.83% | 3,053 |
| Aug 6, 2025 | 27.49 | 27.60 | 27.41 | 27.60 | 27.60 | -0.04% | 2,846 |
| Aug 5, 2025 | 28.12 | 28.12 | 27.35 | 27.61 | 27.61 | 0.09% | 6,242 |
| Aug 4, 2025 | 27.41 | 27.59 | 27.29 | 27.59 | 27.59 | 2.96% | 6,399 |
| Aug 1, 2025 | 26.56 | 26.98 | 26.56 | 26.79 | 26.79 | -2.44% | 3,359 |
| Jul 31, 2025 | 28.01 | 28.06 | 27.46 | 27.46 | 27.46 | 0.62% | 2,864 |
| Jul 30, 2025 | 27.29 | 27.42 | 27.06 | 27.30 | 27.30 | 2.03% | 4,909 |
| Jul 29, 2025 | 26.84 | 26.92 | 26.57 | 26.75 | 26.75 | -0.80% | 13,459 |
| Jul 28, 2025 | 26.95 | 26.97 | 26.79 | 26.97 | 26.97 | 0.23% | 1,619 |
| Jul 25, 2025 | 26.96 | 26.96 | 26.85 | 26.91 | 26.91 | 0.19% | 1,549 |
| Jul 24, 2025 | 26.65 | 26.85 | 26.62 | 26.85 | 26.85 | 0.45% | 1,158 |
| Jul 23, 2025 | 26.38 | 26.80 | 26.38 | 26.73 | 26.73 | 2.30% | 5,882 |
| Jul 22, 2025 | 25.92 | 26.13 | 25.84 | 26.13 | 26.13 | -0.85% | 1,445 |
| Jul 21, 2025 | 26.80 | 26.80 | 26.36 | 26.36 | 26.36 | -1.35% | 2,384 |
| Jul 18, 2025 | 26.74 | 26.74 | 26.56 | 26.72 | 26.72 | 0.10% | 13,011 |
| Jul 17, 2025 | 26.60 | 26.79 | 26.60 | 26.69 | 26.69 | 0.51% | 5,358 |
| Jul 16, 2025 | 26.20 | 26.56 | 26.20 | 26.56 | 26.56 | 1.12% | 6,013 |
| Jul 15, 2025 | 26.47 | 26.47 | 26.20 | 26.26 | 26.26 | -0.24% | 947 |
| Jul 14, 2025 | 26.05 | 26.33 | 26.05 | 26.32 | 26.32 | 2.62% | 9,856 |
| Jul 11, 2025 | 25.84 | 25.84 | 25.63 | 25.65 | 25.65 | -0.16% | 5,742 |
| Jul 10, 2025 | 25.83 | 25.83 | 25.70 | 25.70 | 25.70 | -0.40% | 155 |
| Jul 9, 2025 | 25.66 | 25.85 | 25.66 | 25.80 | 25.80 | 1.03% | 963 |
| Jul 8, 2025 | 25.50 | 25.57 | 25.50 | 25.53 | 25.53 | -1.52% | 1,347 |
| Jul 7, 2025 | 25.83 | 25.93 | 25.83 | 25.93 | 25.93 | 0.24% | 1,701 |
| Jul 3, 2025 | 25.76 | 25.87 | 25.76 | 25.87 | 25.87 | 1.39% | 515 |
| Jul 2, 2025 | 25.27 | 25.56 | 25.27 | 25.51 | 25.51 | 0.77% | 4,455 |
| Jul 1, 2025 | 25.75 | 25.75 | 25.23 | 25.32 | 25.32 | -1.78% | 10,365 |
| Jun 30, 2025 | 25.66 | 25.78 | 25.66 | 25.78 | 25.78 | 1.04% | 182,349 |
| Jun 27, 2025 | 25.45 | 25.58 | 25.40 | 25.51 | 25.51 | 0.44% | 28,822 |
| Jun 26, 2025 | 25.28 | 25.40 | 25.28 | 25.40 | 25.40 | 1.13% | 4,519 |
| 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 |