ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

FCUS Pinnacle Focused Opportunities ETF

28.0759
-0.4338 (-1.52%)
Jun 14 2024 - Closed
Delayed by 15 minutes

FCUS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 28.0759 -0.43 -1.52% 28.24 28.31 28.03 5,525
Jun 13 2024 28.5097 0.05 0.18% 28.55 28.55 28.35 828
Jun 12 2024 28.4598 0.42 1.50% 28.58 28.68 28.4598 1,271
Jun 11 2024 28.04 -0.25 -0.88% 28.05 28.05 27.78 9,699
Jun 10 2024 28.29 0.48 1.74% 27.60 28.29 27.60 1,902
Jun 07 2024 27.806 -0.43 -1.51% 28.05 28.07 27.75 294
Jun 06 2024 28.2325 -0.46 -1.59% 28.70 28.70 28.1915 79,014
Jun 05 2024 28.6882 0.83 2.99% 28.14 28.6882 28.14 8,578
Jun 04 2024 27.8562 -0.38 -1.35% 28.03 28.03 27.6901 2,819
Jun 03 2024 28.2388 -0.15 -0.54% 28.78 28.78 27.91 5,136
May 31 2024 28.3917 -0.51 -1.77% 28.93 28.93 27.78 1,768
May 30 2024 28.903 -0.22 -0.75% 29.00 29.16 28.88 7,876
May 29 2024 29.1221 -0.13 -0.46% 29.04 29.1221 29.04 435
May 28 2024 29.2556 0.18 0.62% 29.2487 29.43 29.2487 2,845
May 24 2024 29.0762 0.94 3.33% 28.93 29.09 28.93 3,381
May 23 2024 28.1388 -0.03 -0.11% 28.52 28.6398 28.11 797
May 22 2024 28.171 -0.48 -1.66% 28.57 28.57 28.14 709
May 21 2024 28.6463 0.11 0.37% 28.45 28.6463 28.45 549
May 20 2024 28.541 0.38 1.36% 28.21 28.541 28.21 1,636
May 17 2024 28.1577 0.06 0.23% 28.17 28.29 28.1237 2,056
May 16 2024 28.0942 -0.69 -2.41% 28.65 28.65 28.0942 708
May 15 2024 28.7878 1.03 3.72% 28.20 28.7878 28.20 791
May 14 2024 27.7565 0.42 1.53% 27.32 27.7565 27.32 4,559
May 13 2024 27.3384 -0.28 -1.02% 27.80 27.80 27.3384 330
May 10 2024 27.6208 -0.07 -0.24% 28.07 28.07 27.6208 1,026
May 09 2024 27.6862 0.27 0.98% 27.51 27.6862 27.51 220
May 08 2024 27.4183 -0.01 -0.05% 27.22 27.4183 27.22 13,729
May 07 2024 27.4323 -0.16 -0.57% 27.57 27.63 27.41 3,329
May 06 2024 27.5895 0.68 2.54% 27.15 27.5998 27.15 2,898
May 03 2024 26.907 0.48 1.83% 26.96 26.97 26.907 1,120
May 02 2024 26.4244 0.48 1.86% 26.21 26.43 25.82 7,214
May 01 2024 25.9416 -0.37 -1.40% 25.99 26.47 25.765 42,728
Apr 30 2024 26.31 -0.72 -2.65% 27.92 27.92 26.31 2,315
Apr 29 2024 27.0251 0.18 0.67% 26.90 27.0251 26.84 665
Apr 26 2024 26.8453 0.52 1.96% 26.47 26.8453 26.47 262
Apr 25 2024 26.33 0.21 0.80% 25.78 26.33 25.78 3,154
Apr 24 2024 26.1213 -0.12 -0.45% 26.61 26.61 26.1213 1,008
Apr 23 2024 26.2401 0.86 3.38% 25.89 26.2699 25.89 1,947
Apr 22 2024 25.3814 0.52 2.09% 25.16 25.54 25.16 258
Apr 19 2024 24.8614 -0.81 -3.15% 25.09 25.09 24.77 25,756
Apr 18 2024 25.67 -0.32 -1.25% 26.08 26.335 25.66 31,638
Apr 17 2024 25.9942 -0.35 -1.32% 26.51 26.52 25.74 4,903
Apr 16 2024 26.3409 0.07 0.27% 26.23 26.3409 26.11 919
Apr 15 2024 26.2702 -0.66 -2.46% 26.27 26.2702 26.27 462
Apr 12 2024 26.9323 -0.68 -2.45% 27.17 27.17 26.9323 396
Apr 11 2024 27.608 0.36 1.31% 27.32 27.608 27.32 1,015
Apr 10 2024 27.2514 0.07 0.24% 27.19 27.2514 27.19 49,836
Apr 09 2024 27.1862 -0.57 -2.05% 27.79 27.79 26.88 1,118
Apr 08 2024 27.754 0.01 0.02% 28.04 28.04 27.7324 584
Apr 05 2024 27.7472 0.38 1.40% 27.8584 27.8584 27.7472 753
Apr 04 2024 27.3632 -0.61 -2.19% 28.29 28.29 27.3632 49,441
Apr 03 2024 27.9771 0.39 1.43% 27.45 28.12 27.45 31,452
Apr 02 2024 27.5823 -0.55 -1.97% 27.48 27.59 27.17 11,156
Apr 01 2024 28.1367 -0.21 -0.73% 28.31 28.31 28.07 1,186
Mar 28 2024 28.3433 -0.11 -0.38% 28.53 28.53 28.32 414
Mar 27 2024 28.4508 -0.13 -0.45% 29.02 29.02 28.10 3,705
Mar 26 2024 28.5794 -0.12 -0.41% 29.02 29.02 28.5794 1,949
Mar 25 2024 28.696 0.63 2.23% 28.09 28.696 28.09 11,276
Mar 22 2024 28.0693 -0.15 -0.55% 28.05 28.0693 28.05 172
Mar 21 2024 28.2232 0.53 1.92% 28.15 28.2232 28.15 462
Mar 20 2024 27.692 0.82 3.04% 26.90 27.692 26.90 126
Mar 19 2024 26.8748 -0.29 -1.07% 26.57 26.8748 26.3108 798
Mar 18 2024 27.1665 -0.25 -0.92% 27.61 27.61 27.09 2,291