Pinnacle Focused Opportunities ETF (FCUS) Historical Stock Data
26.86 ↑0.53 (2.01%)
As of July 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, FCUS is down -0.16% a day on average. There have been 13 days where Pinnacle Focused Opportunities ETF closed green and 17 days where FCUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 26.89 | 26.86 | ↓$0.03 (-0.09%) | 26.85 | 26.94 | 737 |
| 2024-07-25 | 26.59 | 26.33 | ↓$0.26 (-0.97%) | 26.33 | 26.93 | 3.53K |
| 2024-07-24 | 26.72 | 26.29 | ↓$0.43 (-1.62%) | 26.29 | 26.72 | 29.86K |
| 2024-07-23 | 27.55 | 27.39 | ↓$0.16 (-0.59%) | 27.39 | 27.55 | 1.32K |
| 2024-07-22 | 27.07 | 27.20 | ↑$0.13 (0.50%) | 26.95 | 27.26 | 5.04K |
| 2024-07-19 | 26.77 | 26.77 | ↑$0.00 (0.00%) | 26.77 | 26.77 | 160 |
| 2024-07-18 | 26.46 | 26.66 | ↑$0.20 (0.75%) | 26.46 | 26.66 | 555 |
| 2024-07-17 | 27.33 | 26.90 | ↓$0.43 (-1.57%) | 26.90 | 27.33 | 19.04K |
| 2024-07-16 | 28.45 | 28.45 | ↓$0.00 (-0.01%) | 28.45 | 28.45 | 299 |
| 2024-07-15 | 28.32 | 28.33 | ↑$0.02 (0.05%) | 28.30 | 28.47 | 4.94K |
| 2024-07-12 | 28.25 | 28.16 | ↓$0.09 (-0.33%) | 28.16 | 28.33 | 3.61K |
| 2024-07-11 | 28.09 | 28.07 | ↓$0.02 (-0.08%) | 28.00 | 28.10 | 3.47K |
| 2024-07-10 | 28.17 | 28.11 | ↓$0.06 (-0.20%) | 28.05 | 28.17 | 12.57K |
| 2024-07-09 | 28.11 | 28.02 | ↓$0.09 (-0.33%) | 28.01 | 28.12 | 11K |
| 2024-07-08 | 27.96 | 28.02 | ↑$0.06 (0.22%) | 27.96 | 28.16 | 11.15K |
| 2024-07-05 | 27.95 | 27.88 | ↓$0.07 (-0.25%) | 27.88 | 27.95 | 0.93K |
| 2024-07-03 | 27.67 | 27.95 | ↑$0.28 (1.00%) | 27.67 | 27.97 | 4.12K |
| 2024-07-02 | 27.51 | 27.71 | ↑$0.20 (0.73%) | 27.51 | 27.71 | 2.01K |
| 2024-07-01 | 27.86 | 27.78 | ↓$0.08 (-0.29%) | 27.54 | 27.86 | 62.23K |
| 2024-06-28 | 28.00 | 27.65 | ↓$0.35 (-1.26%) | 27.65 | 28.00 | 522 |
| 2024-06-27 | 27.96 | 28.06 | ↑$0.09 (0.34%) | 27.96 | 28.06 | 1.11K |
| 2024-06-26 | 27.91 | 27.89 | ↓$0.02 (-0.06%) | 27.77 | 27.91 | 4.04K |
| 2024-06-25 | 28.04 | 28.12 | ↑$0.09 (0.31%) | 27.98 | 28.12 | 2.54K |
| 2024-06-24 | 28.00 | 27.72 | ↓$0.28 (-1.01%) | 27.72 | 28.00 | 1.01K |
| 2024-06-21 | 28.10 | 28.15 | ↑$0.05 (0.16%) | 27.76 | 28.15 | 5.21K |
| 2024-06-20 | 28.99 | 28.34 | ↓$0.65 (-2.26%) | 28.34 | 29.06 | 4.38K |
| 2024-06-18 | 28.36 | 28.78 | ↑$0.42 (1.48%) | 28.36 | 28.78 | 6.40K |
| 2024-06-17 | 28.11 | 28.36 | ↑$0.25 (0.88%) | 28.11 | 28.50 | 1.43K |
| 2024-06-14 | 28.31 | 28.08 | ↓$0.23 (-0.83%) | 28.06 | 28.31 | 5.53K |
| 2024-06-13 | 28.40 | 28.51 | ↑$0.11 (0.39%) | 28.35 | 28.51 | 701 |
Create an account or log in to view more rows.
$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
$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