Pinnacle Focused Opportunities ETF (FCUS) Historical Stock Data
24.25 ↑0.14 (0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCUS is up 0.37% 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 |
|---|---|---|---|---|---|---|
| 2025-05-14 | 24.26 | 24.25 | ↓$0.01 (-0.05%) | 24.15 | 24.31 | 9.97K |
| 2025-05-13 | 24.03 | 24.11 | ↑$0.09 (0.36%) | 24.00 | 24.17 | 5.84K |
| 2025-05-12 | 23.94 | 23.72 | ↓$0.22 (-0.93%) | 23.53 | 23.94 | 1.15K |
| 2025-05-09 | 23.59 | 23.49 | ↓$0.10 (-0.43%) | 23.46 | 23.59 | 2.79K |
| 2025-05-08 | 23.72 | 23.60 | ↓$0.12 (-0.52%) | 23.60 | 23.72 | 186 |
| 2025-05-07 | 23.14 | 23.27 | ↑$0.13 (0.57%) | 23.14 | 23.31 | 1.94K |
| 2025-05-06 | 22.89 | 23.17 | ↑$0.28 (1.24%) | 22.89 | 23.17 | 4.22K |
| 2025-05-05 | 23.05 | 23.17 | ↑$0.12 (0.52%) | 23.01 | 23.20 | 8.29K |
| 2025-05-02 | 23.07 | 23.20 | ↑$0.12 (0.53%) | 23.04 | 23.23 | 2.61K |
| 2025-05-01 | 22.93 | 22.72 | ↓$0.21 (-0.90%) | 22.71 | 22.93 | 1.16K |
| 2025-04-30 | 22.34 | 22.70 | ↑$0.36 (1.63%) | 22.34 | 22.70 | 2.07K |
| 2025-04-29 | 22.77 | 22.86 | ↑$0.09 (0.39%) | 22.71 | 22.89 | 1.81K |
| 2025-04-28 | 22.82 | 22.73 | ↓$0.09 (-0.38%) | 22.61 | 22.83 | 4.89K |
| 2025-04-25 | 22.45 | 22.62 | ↑$0.17 (0.77%) | 22.45 | 22.62 | 1.85K |
| 2025-04-24 | 22.39 | 22.35 | ↓$0.04 (-0.16%) | 22.35 | 22.39 | 348 |
| 2025-04-23 | 21.97 | 21.96 | ↓$0.01 (-0.04%) | 21.96 | 21.97 | 523 |
| 2025-04-22 | 21.40 | 21.48 | ↑$0.08 (0.39%) | 21.40 | 21.48 | 1.52K |
| 2025-04-21 | 20.83 | 20.93 | ↑$0.10 (0.50%) | 20.77 | 20.93 | 443 |
| 2025-04-17 | 21.43 | 21.39 | ↓$0.04 (-0.18%) | 21.38 | 21.44 | 6.91K |
| 2025-04-16 | 21.46 | 21.25 | ↓$0.21 (-0.96%) | 21.05 | 21.46 | 7.06K |
| 2025-04-15 | 21.50 | 21.54 | ↑$0.04 (0.19%) | 21.47 | 21.60 | 7.17K |
| 2025-04-14 | 21.54 | 21.37 | ↓$0.18 (-0.82%) | 21.30 | 21.54 | 1.60K |
| 2025-04-11 | 21.04 | 21.28 | ↑$0.24 (1.14%) | 21.04 | 21.29 | 7.75K |
| 2025-04-10 | 20.80 | 20.96 | ↑$0.17 (0.80%) | 20.80 | 21.00 | 2.66K |
| 2025-04-09 | 20.25 | 21.50 | ↑$1.25 (6.16%) | 20.25 | 21.51 | 6.93K |
| 2025-04-08 | 21.08 | 20.30 | ↓$0.78 (-3.69%) | 20.22 | 21.08 | 6.34K |
| 2025-04-07 | 19.62 | 20.58 | ↑$0.96 (4.88%) | 19.60 | 20.86 | 168.21K |
| 2025-04-04 | 20.86 | 20.31 | ↓$0.55 (-2.61%) | 20.20 | 20.88 | 37.91K |
| 2025-04-03 | 22.32 | 22.21 | ↓$0.11 (-0.48%) | 22.12 | 22.45 | 3.09K |
| 2025-04-02 | 22.82 | 23.56 | ↑$0.74 (3.25%) | 22.81 | 23.56 | 11.66K |
Create an account or log in to view more rows.
$FCUS this market love evrry dips let’s see
$FCUS market starting to dump
$FCUS what happen
$FCUS is it time?
$FCUS the greatest stock of all time
will not bow to the shorts
oh yeah
$FCUS this stock has me so excited i cant sleep!!
$FCUS very nice
$FCUS i like the stock
$FCUS bought more
$FCUS I would not be a bear now