Pinnacle Focused Opportunities ETF (FCUS) Historical Stock Data
21.71 ↑1.04 (5.06%)
As of March 1, 2023, 3:48pm EST.
Historical Data
In the past 30 trading days, FCUS is down -0.18% 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 |
|---|---|---|---|---|---|---|
| 2023-03-28 | 20.66 | 20.67 | ↑$0.01 (0.03%) | 20.65 | 20.67 | 7.93K |
| 2023-03-24 | 20.43 | 20.47 | ↑$0.04 (0.20%) | 20.43 | 20.47 | 192 |
| 2023-03-22 | 21.01 | 20.51 | ↓$0.50 (-2.38%) | 20.51 | 21.01 | 100 |
| 2023-03-17 | 20.20 | 20.14 | ↓$0.06 (-0.28%) | 20.14 | 20.20 | 150K |
| 2023-03-15 | 19.90 | 20.09 | ↑$0.19 (0.98%) | 19.86 | 20.13 | 707 |
| 2023-03-14 | 20.82 | 20.82 | ↑$0.00 (0.00%) | 20.82 | 20.82 | 1 |
| 2023-03-13 | 20.55 | 20.45 | ↓$0.10 (-0.51%) | 20.45 | 20.55 | 156 |
| 2023-03-10 | 20.86 | 20.77 | ↓$0.09 (-0.45%) | 20.77 | 20.86 | 100 |
| 2023-03-09 | 21.86 | 21.30 | ↓$0.56 (-2.57%) | 21.30 | 21.86 | 709 |
| 2023-03-08 | 21.81 | 21.86 | ↑$0.05 (0.21%) | 21.81 | 21.86 | 315 |
| 2023-03-07 | 22.03 | 21.82 | ↓$0.21 (-0.94%) | 21.82 | 22.03 | 275 |
| 2023-03-06 | 22.17 | 22.01 | ↓$0.16 (-0.72%) | 22.01 | 22.17 | 712 |
| 2023-03-03 | 22.17 | 22.17 | ↑$0.00 (0.00%) | 22.17 | 22.17 | 95 |
| 2023-03-02 | 21.54 | 21.81 | ↑$0.27 (1.25%) | 21.54 | 21.81 | 3.47K |
| 2023-03-01 | 21.58 | 21.72 | ↑$0.14 (0.67%) | 21.58 | 21.73 | 1.64K |
| 2023-02-28 | 21.25 | 21.25 | ↑$0.00 (0.00%) | 21.25 | 21.25 | 0 |
| 2023-02-27 | 21.00 | 21.00 | ↑$0.00 (0.00%) | 21.00 | 21.00 | 0 |
| 2023-02-24 | 20.91 | 20.92 | ↑$0.01 (0.06%) | 20.91 | 20.98 | 32.47K |
| 2023-02-23 | 21.05 | 21.04 | ↓$0.01 (-0.04%) | 21.04 | 21.05 | 250 |
| 2023-02-22 | 21.13 | 21.01 | ↓$0.12 (-0.56%) | 20.98 | 21.13 | 812 |
| 2023-02-21 | 20.96 | 20.96 | ↑$0.00 (0.00%) | 20.96 | 20.96 | 2 |
| 2023-02-17 | 21.37 | 21.37 | ↑$0.00 (0.00%) | 21.37 | 21.37 | 0 |
| 2023-02-16 | 21.78 | 21.55 | ↓$0.23 (-1.06%) | 21.55 | 21.78 | 1.31K |
| 2023-02-15 | 21.81 | 21.84 | ↑$0.03 (0.14%) | 21.81 | 21.90 | 9.10K |
| 2023-02-14 | 21.68 | 21.76 | ↑$0.08 (0.37%) | 21.67 | 21.76 | 1.37K |
| 2023-02-13 | 21.65 | 21.65 | ↑$0.00 (0.00%) | 21.65 | 21.65 | 100 |
| 2023-02-10 | 21.32 | 21.32 | ↑$0.00 (0.00%) | 21.32 | 21.32 | 0 |
| 2023-02-09 | 21.29 | 21.29 | ↑$0.00 (0.00%) | 21.29 | 21.29 | 50 |
| 2023-02-08 | 21.42 | 21.39 | ↓$0.03 (-0.15%) | 21.39 | 21.42 | 105 |
| 2023-02-07 | 21.40 | 21.51 | ↑$0.11 (0.51%) | 21.36 | 21.51 | 2.81K |
Create an account or log in to view more rows.
$FCUS what happen