Pinnacle Focused Opportunities ETF (FCUS) Historical Stock Data
28.16 ↑0.06 (0.23%)
As of May 17, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, FCUS is down -0.16% a day on average. There have been 16 days where Pinnacle Focused Opportunities ETF closed green and 14 days where FCUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 28.28 | 28.16 | ↓$0.12 (-0.42%) | 28.12 | 28.29 | 2.05K |
| 2024-05-16 | 28.65 | 28.09 | ↓$0.56 (-1.94%) | 28.09 | 28.65 | 708 |
| 2024-05-15 | 28.39 | 28.79 | ↑$0.40 (1.40%) | 28.39 | 28.79 | 791 |
| 2024-05-14 | 27.44 | 27.76 | ↑$0.32 (1.15%) | 27.41 | 27.76 | 4.56K |
| 2024-05-13 | 27.40 | 27.34 | ↓$0.06 (-0.22%) | 27.34 | 27.40 | 330 |
| 2024-05-10 | 27.64 | 27.62 | ↓$0.02 (-0.07%) | 27.62 | 27.64 | 1.03K |
| 2024-05-09 | 27.65 | 27.69 | ↑$0.04 (0.13%) | 27.65 | 27.69 | 220 |
| 2024-05-08 | 27.40 | 27.42 | ↑$0.02 (0.07%) | 27.40 | 27.42 | 13.73K |
| 2024-05-07 | 27.63 | 27.43 | ↓$0.20 (-0.72%) | 27.41 | 27.63 | 3.33K |
| 2024-05-06 | 27.15 | 27.59 | ↑$0.44 (1.62%) | 27.15 | 27.60 | 2.90K |
| 2024-05-03 | 26.95 | 26.91 | ↓$0.04 (-0.16%) | 26.91 | 26.95 | 1.12K |
| 2024-05-02 | 25.88 | 26.42 | ↑$0.55 (2.12%) | 25.82 | 26.42 | 7.21K |
| 2024-05-01 | 25.86 | 25.94 | ↑$0.08 (0.32%) | 25.77 | 26.47 | 42.64K |
| 2024-04-30 | 27.92 | 26.31 | ↓$1.61 (-5.77%) | 26.31 | 27.92 | 2.32K |
| 2024-04-29 | 26.84 | 27.03 | ↑$0.19 (0.69%) | 26.84 | 27.03 | 665 |
| 2024-04-26 | 26.59 | 26.85 | ↑$0.26 (0.96%) | 26.59 | 26.85 | 262 |
| 2024-04-25 | 25.99 | 26.33 | ↑$0.34 (1.29%) | 25.99 | 26.33 | 3.15K |
| 2024-04-24 | 26.30 | 26.12 | ↓$0.18 (-0.67%) | 26.12 | 26.30 | 1.01K |
| 2024-04-23 | 25.89 | 26.24 | ↑$0.35 (1.35%) | 25.89 | 26.27 | 1.95K |
| 2024-04-22 | 25.54 | 25.38 | ↓$0.16 (-0.62%) | 25.38 | 25.54 | 258 |
| 2024-04-19 | 24.81 | 24.86 | ↑$0.05 (0.21%) | 24.77 | 24.86 | 25.76K |
| 2024-04-18 | 26.09 | 25.67 | ↓$0.42 (-1.61%) | 25.67 | 26.34 | 31.64K |
| 2024-04-17 | 26.52 | 25.99 | ↓$0.53 (-1.98%) | 25.97 | 26.52 | 4.91K |
| 2024-04-16 | 26.12 | 26.34 | ↑$0.22 (0.85%) | 26.11 | 26.34 | 0.92K |
| 2024-04-15 | 26.27 | 26.27 | ↑$0.00 (0.00%) | 26.27 | 26.27 | 462 |
| 2024-04-12 | 27.17 | 26.93 | ↓$0.24 (-0.87%) | 26.93 | 27.17 | 396 |
| 2024-04-11 | 27.55 | 27.61 | ↑$0.06 (0.21%) | 27.55 | 27.61 | 1.02K |
| 2024-04-10 | 27.21 | 27.25 | ↑$0.04 (0.15%) | 27.21 | 27.25 | 49.84K |
| 2024-04-09 | 27.75 | 27.19 | ↓$0.56 (-2.03%) | 27.06 | 27.75 | 1.12K |
| 2024-04-08 | 27.81 | 27.75 | ↓$0.06 (-0.20%) | 27.73 | 27.81 | 584 |
Create an account or log in to view more rows.
$FCUS very nice
$FCUS i like the stock
$FCUS bought more
$FCUS I would not be a bear now
$FCUS is the dump over
$FCUS breaking out of this wedge sooner than later
$FCUS almost go time
$FCUS eyeing for a scalp
$FCUS Let’s goooo
$FCUS nearing a decent swing entry point