Pinnacle Focused Opportunities ETF (FCUS) Historical Stock Data

24.86 ↓0.81 (-3.15%)

As of April 19, 2024, 3:10pm EST.

Historical Data

In the past 30 trading days, FCUS is down -0.24% a day on average. There have been 19 days where Pinnacle Focused Opportunities ETF closed green and 11 days where FCUS closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-04-05	27.86	27.75	↓$0.11 (-0.40%)	27.75	27.86	753
2024-04-04	28.14	27.36	↓$0.78 (-2.76%)	27.36	28.29	49.44K
2024-04-03	27.92	27.98	↑$0.06 (0.20%)	27.92	28.05	31.45K
2024-04-02	27.48	27.58	↑$0.10 (0.37%)	27.17	27.59	11.16K
2024-04-01	28.08	28.14	↑$0.06 (0.20%)	28.07	28.22	1.19K
2024-03-28	28.50	28.34	↓$0.16 (-0.55%)	28.34	28.50	414
2024-03-27	28.10	28.45	↑$0.35 (1.25%)	28.10	28.49	3.71K
2024-03-26	28.83	28.58	↓$0.25 (-0.87%)	28.58	28.89	1.95K
2024-03-25	28.68	28.70	↑$0.02 (0.06%)	28.68	28.70	11.28K
2024-03-22	28.07	28.07	↑$0.00 (0.00%)	28.07	28.07	172
2024-03-21	28.21	28.22	↑$0.01 (0.05%)	28.21	28.22	462
2024-03-20	27.69	27.69	↑$0.00 (0.00%)	27.69	27.69	126
2024-03-19	26.31	26.87	↑$0.56 (2.14%)	26.31	26.87	798
2024-03-18	27.09	27.17	↑$0.08 (0.28%)	27.09	27.19	2.29K
2024-03-15	27.42	27.42	↑$0.00 (0.00%)	27.42	27.42	30
2024-03-14	27.50	27.50	↑$0.00 (0.00%)	27.50	27.50	106
2024-03-13	28.01	27.91	↓$0.10 (-0.37%)	27.91	28.01	161
2024-03-12	27.71	27.71	↑$0.00 (0.00%)	27.71	27.71	64
2024-03-11	27.36	26.97	↓$0.39 (-1.41%)	26.97	27.40	507
2024-03-08	27.54	27.54	↑$0.00 (0.00%)	27.54	27.54	66