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.

DateOpenCloseChangeLowHighVolume
2023-03-2820.6620.67↑$0.01 (0.03%)20.6520.677.93K
2023-03-2420.4320.47↑$0.04 (0.20%)20.4320.47192
2023-03-2221.0120.51↓$0.50 (-2.38%)20.5121.01100
2023-03-1720.2020.14↓$0.06 (-0.28%)20.1420.20150K
2023-03-1519.9020.09↑$0.19 (0.98%)19.8620.13707
2023-03-1420.8220.82↑$0.00 (0.00%)20.8220.821
2023-03-1320.5520.45↓$0.10 (-0.51%)20.4520.55156
2023-03-1020.8620.77↓$0.09 (-0.45%)20.7720.86100
2023-03-0921.8621.30↓$0.56 (-2.57%)21.3021.86709
2023-03-0821.8121.86↑$0.05 (0.21%)21.8121.86315
2023-03-0722.0321.82↓$0.21 (-0.94%)21.8222.03275
2023-03-0622.1722.01↓$0.16 (-0.72%)22.0122.17712
2023-03-0322.1722.17↑$0.00 (0.00%)22.1722.1795
2023-03-0221.5421.81↑$0.27 (1.25%)21.5421.813.47K
2023-03-0121.5821.72↑$0.14 (0.67%)21.5821.731.64K
2023-02-2821.2521.25↑$0.00 (0.00%)21.2521.250
2023-02-2721.0021.00↑$0.00 (0.00%)21.0021.000
2023-02-2420.9120.92↑$0.01 (0.06%)20.9120.9832.47K
2023-02-2321.0521.04↓$0.01 (-0.04%)21.0421.05250
2023-02-2221.1321.01↓$0.12 (-0.56%)20.9821.13812
2023-02-2120.9620.96↑$0.00 (0.00%)20.9620.962
2023-02-1721.3721.37↑$0.00 (0.00%)21.3721.370
2023-02-1621.7821.55↓$0.23 (-1.06%)21.5521.781.31K
2023-02-1521.8121.84↑$0.03 (0.14%)21.8121.909.10K
2023-02-1421.6821.76↑$0.08 (0.37%)21.6721.761.37K
2023-02-1321.6521.65↑$0.00 (0.00%)21.6521.65100
2023-02-1021.3221.32↑$0.00 (0.00%)21.3221.320
2023-02-0921.2921.29↑$0.00 (0.00%)21.2921.2950
2023-02-0821.4221.39↓$0.03 (-0.15%)21.3921.42105
2023-02-0721.4021.51↑$0.11 (0.51%)21.3621.512.81K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.