Dark

FCUS
Pinnacle Focused Opportunities ETF
stock NYSE ETF

At Close

Dec 12, 2025 3:59:30 PM EST

32.39USD-4.418%(-1.50)31,395

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-33.89)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	33.4400	33.4400	32.3700	32.3880	-4.418%	31,395	0.000%
2025-12-11	33.4300	33.9400	32.9000	33.8851	+1.275%	18,539	-4.418%
2025-12-10	33.1000	33.4586	32.8600	33.4586	+1.418%	880	-3.200%
2025-12-09	32.9200	33.0600	32.9200	32.9908	-0.207%	946	-1.827%
2025-12-08	33.0600	33.0600	33.0593	33.0593	+0.257%	527	-2.031%
2025-12-05	32.6300	33.0300	32.6300	32.9747	+1.078%	3,588	-1.779%
2025-12-04	31.9600	32.6685	31.9600	32.6230	+1.153%	1,467	-0.720%
2025-12-03	32.0791	32.2510	32.0791	32.2510	-0.451%	5,027	+0.425%
2025-12-02	32.9000	33.0705	32.3971	32.3971	+0.270%	6,989	-0.028%
2025-12-01	32.1800	32.4400	32.1800	32.3100	-1.485%	15,985	+0.241%
2025-11-28	32.7900	32.8400	32.7600	32.7971	+1.853%	1,101	-1.247%
2025-11-26	31.8400	32.4199	31.7800	32.2005	+2.499%	6,800	+0.582%
2025-11-25	30.0500	31.4154	30.0500	31.4154	+1.039%	942	+3.096%
2025-11-24	30.5500	31.0925	30.5500	31.0925	+5.733%	3,277	+4.167%
2025-11-21	28.9500	29.4067	28.3300	29.4067	+0.935%	29,410	+10.138%
2025-11-20	32.1900	32.1900	29.1344	29.1344	-6.189%	51,477	+11.168%
2025-11-19	30.7100	31.3292	30.6700	31.0565	+1.525%	3,140	+4.287%
2025-11-18	30.3504	30.7372	30.2500	30.5900	-1.998%	8,016	+5.878%
2025-11-17	31.7700	31.8100	30.9001	31.2137	-1.443%	4,694	+3.762%
2025-11-14	30.5200	32.1400	30.5200	31.6707	+0.127%	7,164	+2.265%
2025-11-13	33.5000	33.5000	31.3700	31.6305	-7.034%	265,832	+2.395%
2025-11-12	34.4950	34.4950	33.9501	34.0239	+0.008%	1,149	-4.808%
2025-11-11	34.5700	34.5701	34.0213	34.0213	-3.034%	1,031	-4.801%
2025-11-10	35.2900	35.2900	34.5900	35.0859	+3.523%	219,598	-7.689%
2025-11-07	32.2200	33.8919	32.1200	33.8919	+0.884%	6,899	-4.437%
2025-11-06	34.9100	34.9100	33.5450	33.5950	-3.212%	15,523	-3.593%
2025-11-05	34.3300	35.1300	34.1950	34.7100	+3.272%	9,581	-6.690%
2025-11-04	34.1100	34.6700	33.5500	33.6104	-5.061%	14,005	-3.637%
2025-11-03	35.3900	35.5200	34.8000	35.4020	+1.100%	15,243	-8.514%
2025-10-31	35.2100	35.4700	34.4918	35.0167	+1.919%	15,670	-7.507%
2025-10-30	34.8500	35.0059	34.2000	34.3573	-2.671%	11,745	-5.732%
2025-10-29	34.5600	35.5100	34.5600	35.3000	+4.161%	37,233	-8.249%
2025-10-28	33.7500	34.0600	33.6300	33.8900	+0.371%	23,491	-4.432%
2025-10-27	34.2000	34.2000	33.5500	33.7649	+0.976%	24,243	-4.078%
2025-10-24	33.1400	33.5700	33.1400	33.4386	+4.430%	67,941	-3.142%
2025-10-23	31.2700	32.3700	31.2700	32.0200	+3.630%	21,832	+1.149%
2025-10-22	31.7800	31.8200	30.0800	30.8984	-3.501%	10,205	+4.821%
2025-10-21	32.1200	32.2085	31.8900	32.0193	-2.133%	3,320	+1.151%
2025-10-20	32.9900	33.0101	32.7000	32.7172	+1.130%	16,837	-1.006%
2025-10-17	32.2000	32.4000	32.0200	32.3515	-1.272%	5,359	+0.113%
2025-10-16	33.1550	33.3700	32.5800	32.7684	-0.233%	18,264	-1.161%
2025-10-15	33.4400	33.5400	32.3300	32.8448	+0.763%	4,407	-1.391%
2025-10-14	32.8150	33.1000	32.5961	32.5961	-1.526%	22,348	-0.638%
2025-10-13	32.7648	33.1300	32.5100	33.1011	+5.243%	5,844	-2.154%
2025-10-10	32.9900	33.0000	31.4520	31.4520	-4.202%	2,598	+2.976%
2025-10-09	32.8950	32.9600	32.7600	32.8316	-0.524%	3,503	-1.351%
2025-10-08	32.6600	33.0046	32.6600	33.0046	+1.824%	3,294	-1.868%
2025-10-07	33.0000	33.0000	32.1566	32.4133	-1.152%	7,946	-0.078%
2025-10-06	33.3400	33.3400	32.7900	32.7909	+0.568%	10,143	-1.229%
2025-10-03	32.9600	33.0176	32.5900	32.6057	-0.341%	9,562	-0.668%
2025-10-02	32.5500	32.7173	32.2300	32.7173	+1.845%	15,968	-1.007%
2025-10-01	31.8200	32.1245	31.8200	32.1245	+1.102%	8,813	+0.820%
2025-09-30	31.3200	31.7745	31.1400	31.7745	+1.236%	2,710	+1.931%
2025-09-29	31.5000	31.5100	31.2800	31.3866	+1.962%	14,116	+3.191%
2025-09-26	30.5200	30.7827	30.5200	30.7827	+0.509%	710	+5.215%
2025-09-25	29.9100	30.7345	29.9100	30.6267	-1.689%	5,203	+5.751%
2025-09-24	31.7200	31.7500	31.1529	31.1529	-3.212%	6,585	+3.965%
2025-09-23	32.3185	32.3300	32.0000	32.1868	-0.446%	2,879	+0.625%
2025-09-22	31.8700	32.3309	31.8200	32.3309	+0.407%	13,203	+0.177%
2025-09-19	31.7050	32.2000	31.5734	32.2000	+2.645%	3,222	+0.584%
2025-09-18	31.2000	31.6699	31.1900	31.3704	+2.811%	43,793	+3.244%
2025-09-17	30.2650	30.5127	30.0000	30.5127	+0.440%	2,669	+6.146%
2025-09-16	30.1060	30.3791	30.0000	30.3791	+0.520%	7,330	+6.613%
2025-09-15	29.9600	30.2218	29.9600	30.2218	+1.594%	5,822	+7.168%
2025-09-12	29.6800	29.7550	29.4825	29.7475	+0.155%	2,767	+8.876%
2025-09-11	29.4500	29.8400	29.4500	29.7014	+1.690%	5,290	+9.045%
2025-09-10	29.0500	29.2500	29.0493	29.2079	+2.333%	2,815	+10.888%
2025-09-09	28.2650	28.5421	28.1800	28.5421	+0.791%	2,374	+13.474%
2025-09-08	28.3000	28.3800	28.2500	28.3180	+1.408%	2,052	+14.372%
2025-09-05	27.2055	27.9455	27.2055	27.9249	+1.052%	5,027	+15.983%
2025-09-04	27.3755	27.6343	27.3755	27.6343	+1.942%	2,551	+17.202%
2025-09-03	27.4270	27.4270	27.0400	27.1078	-0.562%	6,216	+19.479%
2025-09-02	27.1350	27.2999	26.9700	27.2610	-0.466%	27,157	+18.807%
2025-08-29	27.9200	27.9200	27.3300	27.3887	-2.557%	5,680	+18.253%
2025-08-28	27.8400	28.1696	27.8400	28.1074	+2.082%	3,765	+15.229%
2025-08-27	27.5668	27.6900	27.5342	27.5342	-0.513%	2,921	+17.628%
2025-08-26	27.4550	27.7500	27.4550	27.6763	+1.768%	6,525	+17.024%
2025-08-25	27.0700	27.3000	26.9572	27.1955	+0.553%	6,453	+19.093%
2025-08-22	26.5078	27.3599	26.5078	27.0460	+2.237%	2,751	+19.752%
2025-08-21	26.2300	26.4541	26.2300	26.4541	+0.496%	4,371	+22.431%
2025-08-20	26.0500	26.3235	25.5100	26.3235	-0.167%	2,144	+23.038%
2025-08-19	26.5898	26.6500	26.3675	26.3675	-4.162%	981	+22.833%
2025-08-18	27.3845	27.5125	27.3845	27.5125	+1.013%	515	+17.721%
2025-08-15	27.1500	27.2367	27.1500	27.2367	-0.919%	600	+18.913%
2025-08-14	27.5500	27.6000	27.3300	27.4894	-1.611%	11,134	+17.820%
2025-08-13	27.9900	27.9900	27.7600	27.9396	-0.888%	6,556	+15.921%
2025-08-12	27.5500	28.1898	27.5500	28.1898	+3.290%	2,502	+14.893%
2025-08-11	27.4500	27.6200	27.2919	27.2919	-0.537%	5,818	+18.673%
2025-08-08	27.4700	27.4700	27.3200	27.4392	+0.254%	3,961	+18.036%
2025-08-07	27.8990	27.9000	27.2000	27.3697	-0.831%	3,053	+18.335%
2025-08-06	27.4855	27.6000	27.4045	27.5991	-0.043%	2,846	+17.352%
2025-08-05	28.1200	28.1200	27.3500	27.6110	+0.090%	6,242	+17.301%
2025-08-04	27.4100	27.5861	27.2900	27.5861	+2.957%	6,399	+17.407%
2025-08-01	26.5600	26.9800	26.5600	26.7937	-2.441%	3,359	+20.879%
2025-07-31	28.0100	28.0626	27.4642	27.4642	+0.621%	2,864	+17.928%
2025-07-30	27.2900	27.4200	27.0601	27.2946	+2.031%	4,909	+18.661%
2025-07-29	26.8400	26.9200	26.5700	26.7514	-0.804%	13,459	+21.070%
2025-07-28	26.9500	26.9682	26.7900	26.9682	+0.234%	1,619	+20.097%
2025-07-25	26.9600	26.9600	26.8449	26.9053	+0.196%	1,549	+20.378%
2025-07-24	26.6500	26.8526	26.6200	26.8526	+0.452%	1,158	+20.614%
2025-07-23	26.3800	26.8000	26.3800	26.7317	+2.293%	5,882	+21.160%
2025-07-22	25.9174	26.1324	25.8350	26.1324	-0.853%	1,445	+23.938%
2025-07-21	26.8000	26.8000	26.3571	26.3571	-1.352%	2,384	+22.882%
2025-07-18	26.7400	26.7400	26.5600	26.7182	+0.097%	13,011	+21.221%
2025-07-17	26.6000	26.7900	26.6000	26.6923	+0.508%	5,358	+21.338%
2025-07-16	26.2000	26.5573	26.2000	26.5573	+1.126%	6,013	+21.955%
2025-07-15	26.4700	26.4700	26.2000	26.2615	-0.237%	947	+23.329%
2025-07-14	26.0500	26.3322	26.0500	26.3239	+2.616%	9,856	+23.036%
2025-07-11	25.8400	25.8400	25.6300	25.6528	-0.164%	5,742	+26.255%
2025-07-10	25.8300	25.8300	25.6950	25.6950	-0.400%	155	+26.048%
2025-07-09	25.6600	25.8490	25.6600	25.7981	+1.034%	963	+25.544%
2025-07-08	25.5000	25.5700	25.5000	25.5341	-1.524%	1,347	+26.842%
2025-07-07	25.8300	25.9293	25.8300	25.9293	+0.237%	1,701	+24.909%
2025-07-03	25.7550	25.8679	25.7550	25.8679	+1.388%	515	+25.205%
2025-07-02	25.2700	25.5600	25.2700	25.5138	+0.765%	4,455	+26.943%
2025-07-01	25.7500	25.7500	25.2300	25.3200	-1.777%	10,365	+27.915%
2025-06-30	25.6600	25.7781	25.6600	25.7781	+1.043%	182,349	+25.642%
2025-06-27	25.4500	25.5749	25.4000	25.5119	+0.439%	28,822	+26.953%
2025-06-26	25.2750	25.4004	25.2750	25.4004	+1.130%	4,519	+27.510%
2025-06-25	25.2200	25.2200	25.1165	25.1165	-0.827%	171	+28.951%
2025-06-24	25.2103	25.3260	25.2103	25.3260	+1.270%	7,954	+27.884%
2025-06-23	25.0083	25.0083	25.0083	25.0083	-0.594%	40	+29.509%
2025-06-20	25.0200	25.1577	25.0200	25.1577	-0.049%	1,834	+28.740%
2025-06-18	25.1300	25.1700	25.1300	25.1700	+0.491%	711	+28.677%
2025-06-17	25.0500	25.0613	24.9300	25.0469	-0.148%	1,047	+29.309%
2025-06-16	25.0100	25.0840	25.0100	25.0840	+1.295%	198	+29.118%
2025-06-13	24.8840	24.8840	24.7633	24.7633	-0.516%	600	+30.790%
2025-06-12	24.9588	24.9588	24.8918	24.8918	-0.050%	286	+30.115%
2025-06-11	24.7300	24.9100	24.7300	24.9043	+0.818%	4,261	+30.050%
2025-06-10	24.9200	24.9200	24.7023	24.7023	-1.072%	990	+31.113%
2025-06-09	25.0800	25.0800	24.9700	24.9700	-0.720%	892	+29.708%
2025-06-06	25.1700	25.1776	25.1290	25.1512	+0.507%	1,088	+28.773%
2025-06-05	25.1400	25.1900	24.9600	25.0244	-0.018%	3,051	+29.426%
2025-06-04	25.0000	25.0700	24.9700	25.0289	-0.015%	5,648	+29.402%
2025-06-03	25.0400	25.1450	24.9300	25.0326	+0.678%	3,696	+29.383%
2025-06-02	24.7900	24.8641	24.7900	24.8641	+0.662%	2,677	+30.260%
2025-05-30	24.4478	24.7005	24.4478	24.7005	+1.355%	319	+31.123%
2025-05-29	24.3800	24.3800	24.3703	24.3703	-0.815%	20,321	+32.899%
2025-05-28	24.5705	24.5705	24.5705	24.5705	-0.534%	669	+31.817%
2025-05-27	24.6301	24.7100	24.6300	24.7025	+1.259%	3,265	+31.112%
2025-05-23	24.4215	24.4900	24.3953	24.3953	+0.241%	5,042	+32.763%
2025-05-22	24.1800	24.4450	24.1800	24.3366	+0.735%	1,286	+33.084%
2025-05-21	24.4400	24.5120	24.1591	24.1591	-1.565%	548	+34.061%
2025-05-20	24.6124	24.6124	24.4459	24.5432	-0.371%	815	+31.963%
2025-05-19	24.2200	24.6347	24.2200	24.6347	+0.152%	2,192	+31.473%
2025-05-16	24.5700	24.6400	24.5700	24.5973	+1.283%	987	+31.673%
2025-05-15	24.1300	24.3099	23.9900	24.2857	+0.150%	4,193	+33.362%
2025-05-14	24.2622	24.3100	24.1500	24.2494	+0.567%	9,972	+33.562%
2025-05-13	24.0250	24.1950	24.0000	24.1126	+1.662%	5,835	+34.320%
2025-05-12	23.9400	23.9400	23.5300	23.7185	+0.979%	1,151	+36.552%
2025-05-09	23.5900	23.5900	23.4600	23.4886	-0.454%	2,788	+37.888%
2025-05-08	23.7200	23.7200	23.5958	23.5958	+1.390%	186	+37.262%
2025-05-07	23.1400	23.3062	23.1400	23.2724	+0.423%	1,935	+39.169%
2025-05-06	22.8900	23.1744	22.8900	23.1744	+0.040%	4,325	+39.758%
2025-05-05	23.0461	23.2000	22.9800	23.1651	-0.134%	8,291	+39.814%
2025-05-02	23.0730	23.2320	23.0401	23.1961	+2.075%	2,605	+39.627%
2025-05-01	22.9300	22.9300	22.7100	22.7245	+0.089%	1,158	+42.525%
2025-04-30	22.3400	22.7042	22.3400	22.7042	-0.675%	2,067	+42.652%
2025-04-29	22.7700	22.8900	22.7100	22.8585	+0.554%	1,806	+41.689%
2025-04-28	22.8200	22.8300	22.5600	22.7325	+0.488%	4,885	+42.474%
2025-04-25	22.4500	22.6221	22.4500	22.6221	+1.224%	1,854	+43.170%
2025-04-24	22.3854	22.3854	22.3485	22.3485	+1.775%	348	+44.922%
2025-04-23	21.9672	21.9672	21.9587	21.9587	+2.216%	523	+47.495%
2025-04-22	21.4000	21.4826	21.4000	21.4826	+2.620%	1,521	+50.764%
2025-04-21	20.8300	20.9341	20.7700	20.9341	-2.133%	443	+54.714%
2025-04-17	21.4278	21.4407	21.3600	21.3903	+0.643%	6,908	+51.414%
2025-04-16	21.4600	21.4600	21.0500	21.2537	-1.331%	7,060	+52.388%
2025-04-15	21.5000	21.6000	21.4500	21.5404	+0.809%	7,167	+50.359%
2025-04-14	21.5440	21.5440	21.3000	21.3676	+0.414%	1,603	+51.575%
2025-04-11	21.0400	21.2895	20.9400	21.2795	+1.504%	7,748	+52.203%
2025-04-10	20.7976	20.9968	20.7200	20.9643	-2.483%	2,659	+54.491%
2025-04-09	20.2500	21.5070	20.2500	21.4981	+5.895%	6,925	+50.655%
2025-04-08	21.0800	21.0800	20.2163	20.3013	-1.338%	6,343	+59.537%
2025-04-07	19.6200	20.8600	19.5200	20.5767	+1.289%	168,211	+57.401%
2025-04-04	20.8600	20.8800	20.1950	20.3148	-8.542%	37,905	+59.431%
2025-04-03	22.3200	22.4450	22.1210	22.2121	-5.731%	3,085	+45.812%
2025-04-02	22.8200	23.5624	22.8100	23.5624	+1.514%	11,655	+37.456%
2025-04-01	22.9000	23.2400	22.5500	23.2110	+1.411%	65,446	+39.537%
2025-03-31	22.2300	22.8881	21.9300	22.8881	-0.912%	4,089	+41.506%
2025-03-28	23.7800	23.7800	22.9800	23.0988	-2.858%	1,817	+40.215%
2025-03-27	24.3400	24.3400	23.7783	23.7783	-3.471%	5,469	+36.208%
2025-03-26	25.6100	25.6100	24.5700	24.6332	-3.708%	2,577	+31.481%
2025-03-25	25.5800	25.5819	25.3895	25.5819	+0.237%	2,258	+26.605%
2025-03-24	24.9550	25.5400	24.9550	25.5213	+5.642%	62,425	+26.906%
2025-03-21	23.9441	24.1584	23.9441	24.1584	+1.383%	2,125	+34.065%
2025-03-20	23.7100	24.3250	23.7100	23.8289	-0.444%	51,837	+35.919%
2025-03-19	23.2100	23.9352	23.1239	23.9352	+4.163%	4,070	+35.315%
2025-03-18	23.0100	23.2699	22.9787	22.9787	-4.352%	56,309	+40.948%
2025-03-17	23.5800	24.2600	23.5800	24.0243	+1.494%	34,566	+34.814%
2025-03-14	23.0900	23.6707	23.0900	23.6707	+6.039%	6,699	+36.827%
2025-03-13	22.4400	22.5700	22.3226	22.3226	-3.956%	7,208	+45.091%
2025-03-12	23.6670	23.6670	22.6900	23.2421	+3.335%	15,933	+39.351%
2025-03-11	22.3000	22.7750	22.0400	22.4921	+2.302%	5,680	+43.997%
2025-03-10	22.9100	22.9100	21.9859	21.9859	-8.941%	5,239	+47.313%
2025-03-07	23.5900	24.1800	23.2900	24.1447	-0.791%	3,785	+34.141%
2025-03-06	25.5400	25.7668	24.3373	24.3373	-7.811%	3,806	+33.080%
2025-03-05	25.7900	26.4100	25.6500	26.3993	+1.686%	3,598	+22.685%
2025-03-04	25.7500	26.6000	25.0000	25.9616	-2.037%	6,056	+24.753%
2025-03-03	27.8900	27.8900	26.3300	26.5014	-4.194%	5,805	+22.212%
2025-02-28	26.9000	27.6616	26.9000	27.6616	+1.160%	18,224	+17.087%
2025-02-27	29.0900	29.0900	27.3444	27.3444	-5.120%	5,357	+18.445%
2025-02-26	28.3000	29.1300	28.3000	28.8200	+3.163%	40,232	+12.380%
2025-02-25	28.6900	28.6900	27.3500	27.9363	-3.717%	32,897	+15.935%
2025-02-24	29.6800	29.6800	28.5000	29.0149	-2.438%	5,644	+11.625%
2025-02-21	31.8900	31.8900	29.6700	29.7400	-5.905%	16,185	+8.904%
2025-02-20	31.9000	31.9000	30.9100	31.6064	-3.706%	7,828	+2.473%
2025-02-19	33.7500	33.7500	32.8200	32.8227	-2.812%	17,215	-1.324%
2025-02-18	33.9100	34.0700	33.5000	33.7724	+0.299%	75,539	-4.099%
2025-02-14	33.4500	33.7400	33.3090	33.6717	+0.395%	7,704	-3.812%
2025-02-13	33.5000	33.6650	33.0800	33.5392	+2.950%	43,798	-3.432%
2025-02-12	31.9600	32.7000	31.9600	32.5783	+1.451%	6,719	-0.584%
2025-02-11	33.1200	33.1200	32.1123	32.1123	-4.111%	19,590	+0.859%
2025-02-10	33.3600	33.5500	33.1150	33.4890	+1.834%	9,355	-3.288%
2025-02-07	33.1900	33.7900	32.8800	32.8858	+0.508%	37,091	-1.514%
2025-02-06	33.0200	33.0200	32.2601	32.7197	-0.123%	6,476	-1.014%
2025-02-05	32.4700	32.7700	32.2242	32.7600	+1.308%	7,344	-1.136%
2025-02-04	32.1100	32.4600	32.1100	32.3369	+2.605%	6,353	+0.158%
2025-02-03	30.3800	31.7000	30.2900	31.5160	-0.305%	36,482	+2.767%
2025-01-31	31.9700	32.3200	31.5000	31.6125	-0.356%	2,422	+2.453%
2025-01-30	31.6369	31.7900	31.5708	31.7256	+1.881%	4,600	+2.088%
2025-01-29	30.7400	31.1400	30.7400	31.1400	+1.166%	2,010	+4.008%
2025-01-28	30.5600	30.7810	30.4200	30.7810	+1.856%	1,718	+5.221%
2025-01-27	30.3700	30.8500	29.8600	30.2201	-4.789%	4,943	+7.174%
2025-01-24	32.0600	32.2400	31.7300	31.7400	+0.056%	7,195	+2.042%
2025-01-23	31.1700	31.7221	31.1300	31.7221	+0.903%	7,076	+2.099%
2025-01-22	31.7200	31.7200	31.2720	31.4382	-0.126%	9,801	+3.021%
2025-01-21	31.2400	31.4778	31.2207	31.4778	+3.810%	3,861	+2.892%
2025-01-17	30.6284	30.6284	30.3226	30.3226	+0.826%	1,876	+6.811%
2025-01-16	30.0000	30.2200	30.0000	30.0742	+1.084%	3,844	+7.694%
2025-01-15	29.6100	29.8700	29.5800	29.7516	+4.759%	11,732	+8.861%
2025-01-14	28.3900	28.4500	28.1600	28.4000	+1.865%	2,021	+14.042%
2025-01-13	27.9000	27.9000	27.6000	27.8800	-2.575%	2,686	+16.169%
2025-01-10	28.7800	28.7800	28.1410	28.6170	-1.698%	5,489	+13.177%
2025-01-08	28.7600	29.1600	28.5800	29.1113	-2.469%	5,417	+11.256%
2025-01-07	30.0000	30.1666	29.7700	29.8483	-1.703%	18,269	+8.509%
2025-01-06	30.5600	30.5600	30.3654	30.3654	+1.188%	1,131	+6.661%
2025-01-03	29.3600	30.0267	29.3600	30.0088	+3.399%	6,095	+7.928%
2025-01-02	29.0200	29.0900	28.9600	29.0222	+0.878%	3,921	+11.597%
2024-12-31	29.0750	29.0999	28.7600	28.7695	-0.820%	2,079	+12.578%
2024-12-30	28.6500	29.2214	28.6300	29.0074	-1.736%	10,972	+11.654%
2024-12-27	29.3122	29.5200	29.2700	29.5200	-2.176%	3,622	+9.715%
2024-12-26	30.1000	30.1800	30.1000	30.1767	+0.073%	4,658	+7.328%
2024-12-24	30.0750	30.2299	30.0750	30.1548	+1.544%	2,859	+7.406%
2024-12-23	29.3001	29.7900	29.3001	29.6964	-0.468%	58,743	+9.064%
2024-12-20	29.3200	29.8700	29.3200	29.8361	+2.838%	2,245	+8.553%
2024-12-19	29.3600	29.3600	28.9600	29.0128	-0.013%	1,230	+11.633%
2024-12-18	30.7300	30.8590	28.8300	29.0165	-6.128%	25,873	+11.619%
2024-12-17	31.2700	31.2700	30.7000	30.9107	-10.304%	103,410	+4.779%
2024-12-16	34.1877	34.5800	34.1877	34.4618	+1.437%	9,591	-6.018%
2024-12-13	34.0300	34.0300	33.7500	33.9737	+0.161%	1,161	-4.667%
2024-12-12	34.2700	34.3100	33.9191	33.9191	-1.114%	19,688	-4.514%
2024-12-11	34.0300	34.3500	34.0300	34.3011	+2.084%	2,437	-5.577%
2024-12-10	34.3500	34.3700	33.5972	33.6008	-1.236%	30,168	-3.609%
2024-12-09	35.5500	35.5500	33.9850	34.0214	-4.204%	10,603	-4.801%
2024-12-06	35.1150	35.5143	35.1150	35.5143	+0.776%	1,448	-8.803%
2024-12-05	35.5900	35.5900	35.2409	35.2409	-0.534%	1,360	-8.095%
2024-12-04	35.3700	35.4300	34.9984	35.4300	+0.742%	3,216	-8.586%
2024-12-03	35.1692	35.1692	35.0287	35.1691	+1.072%	30,457	-7.908%
2024-12-02	38.0200	38.0200	34.7962	34.7962	-1.051%	1,861	-6.921%
2024-11-29	35.2000	35.2000	35.1658	35.1658	+0.535%	1,102	-7.899%
2024-11-27	34.7500	34.9999	34.7500	34.9787	-0.298%	1,694	-7.407%
2024-11-26	34.7900	35.1100	34.7900	35.0832	+0.767%	8,798	-7.682%
2024-11-25	35.6400	35.6400	34.8162	34.8162	-0.482%	3,221	-6.974%
2024-11-22	34.5000	35.0300	34.4800	34.9849	+1.964%	3,749	-7.423%
2024-11-21	34.4000	34.4200	34.3111	34.3111	+1.096%	12,566	-5.605%
2024-11-20	33.8350	34.0300	33.8350	33.9391	+0.242%	901	-4.570%
2024-11-19	33.7687	33.8573	33.7687	33.8573	+2.318%	901	-4.340%
2024-11-18	33.1900	33.2050	33.0000	33.0904	+0.392%	30,547	-2.123%
2024-11-15	33.0800	33.0800	32.7300	32.9611	-0.239%	1,102	-1.739%
2024-11-14	33.6671	33.6671	33.0400	33.0400	-2.089%	1,160	-1.973%
2024-11-13	33.8800	33.8800	33.7449	33.7449	-0.619%	824	-4.021%
2024-11-12	33.9500	33.9600	33.6700	33.9550	-0.790%	2,430	-4.615%
2024-11-11	34.3100	34.3900	34.1550	34.2254	+0.979%	5,890	-5.369%
2024-11-08	33.2450	33.8937	33.2450	33.8937	+3.555%	2,635	-4.442%
2024-11-07	32.7900	32.7900	32.5922	32.7302	+1.769%	3,620	-1.046%
2024-11-06	31.8200	32.1612	31.8200	32.1612	+4.843%	15,184	+0.705%
2024-11-05	30.6300	30.6757	30.6299	30.6757	+3.121%	294	+5.582%
2024-11-04	29.8400	30.0200	29.7473	29.7473	-0.112%	10,741	+8.877%
2024-11-01	30.1600	30.2000	29.7600	29.7806	-0.607%	15,918	+8.755%
2024-10-31	30.1100	30.1100	29.9624	29.9624	-1.067%	2,990	+8.095%
2024-10-30	30.2855	30.2855	30.2855	30.2855	-0.291%	120	+6.942%
2024-10-29	30.3739	30.3739	30.3739	30.3739	+0.189%	99	+6.631%
2024-10-28	30.3100	30.3167	30.3100	30.3167	+1.169%	434	+6.832%
2024-10-25	30.2600	30.2600	29.9664	29.9664	-0.714%	1,073	+8.081%
2024-10-24	30.4700	30.4700	30.1132	30.1820	-0.229%	2,617	+7.309%
2024-10-23	30.3700	30.3700	30.1600	30.2513	-0.558%	2,034	+7.063%
2024-10-22	30.4200	30.4209	30.4200	30.4209	+0.189%	1,180	+6.466%
2024-10-21	30.4900	30.4900	30.3100	30.3636	-0.102%	1,802	+6.667%
2024-10-18	30.3500	30.3994	30.3500	30.3945	-0.012%	34,214	+6.559%
2024-10-17	30.6400	30.6439	30.3982	30.3982	-0.559%	1,808	+6.546%
2024-10-16	30.2400	30.6300	30.2400	30.5692	+1.030%	799	+5.950%
2024-10-15	30.2792	30.4000	30.2526	30.2576	-0.078%	659	+7.041%
2024-10-14	30.2200	30.2811	30.2200	30.2811	+0.167%	349	+6.958%
2024-10-11	30.0802	30.2307	30.0802	30.2307	+1.490%	580	+7.136%
2024-10-10	29.7000	29.7868	29.7000	29.7868	-0.341%	287	+8.733%
2024-10-09	29.7800	29.8900	29.7800	29.8887	+0.263%	8,339	+8.362%
2024-10-08	29.8103	29.8103	29.8103	29.8103	+1.824%	125	+8.647%
2024-10-07	29.3500	29.4278	29.2762	29.2762	-0.994%	2,604	+10.629%
2024-10-04	29.4100	29.5800	29.3055	29.5700	+1.423%	1,673	+9.530%
2024-10-03	29.2900	29.2900	29.0500	29.1551	-0.217%	17,187	+11.089%
2024-10-02	28.8850	29.2186	28.8850	29.2186	+0.141%	2,298	+10.847%
2024-10-01	29.1200	29.2100	29.0100	29.1776	-0.306%	7,663	+11.003%
2024-09-30	28.9700	29.2671	28.9700	29.2671	+0.979%	733	+10.664%
2024-09-27	28.8900	28.9833	28.8900	28.9833	-0.207%	21,179	+11.747%
2024-09-26	29.1292	29.1292	29.0433	29.0433	-0.852%	554	+11.516%
2024-09-25	29.2930	29.2930	29.2930	29.2930	-0.155%	135	+10.566%
2024-09-24	29.3230	29.3385	29.3230	29.3385	-0.011%	301	+10.394%
2024-09-23	29.2500	29.3417	29.2500	29.3417	+0.778%	708	+10.382%
2024-09-20	29.1699	29.1699	29.1151	29.1151	+0.307%	500	+11.241%
2024-09-19	28.8100	29.0260	28.8100	29.0260	+1.941%	2,238	+11.583%
2024-09-18	28.4733	28.4733	28.4733	28.4733	+0.560%	57	+13.749%
2024-09-17	28.4000	28.4399	28.2000	28.3147	+0.173%	821	+14.386%
2024-09-16	28.2848	28.2848	28.2657	28.2657	+0.722%	277	+14.584%
2024-09-13	28.0700	28.0800	28.0401	28.0630	+1.404%	1,831	+15.412%
2024-09-12	27.6597	27.7400	27.6597	27.6744	+1.759%	10,472	+17.032%
2024-09-11	26.9300	27.1961	26.7050	27.1961	+1.462%	6,176	+19.091%
2024-09-10	26.6600	26.8042	26.6600	26.8042	-0.393%	1,662	+20.832%
2024-09-09	27.0800	27.1600	26.9100	26.9100	+0.878%	2,187	+20.357%
2024-09-06	26.6650	26.6950	26.5900	26.6759	-2.060%	10,578	+21.413%
2024-09-05	27.4300	27.4300	27.2100	27.2371	-0.767%	1,693	+18.911%
2024-09-04	27.4000	27.5050	27.4000	27.4475	+0.366%	1,079	+18.000%
2024-09-03	28.5500	28.5500	27.3474	27.3474	-4.923%	714	+18.432%
2024-08-30	28.5649	28.7635	28.5649	28.7635	+1.310%	506	+12.601%
2024-08-29	28.5100	28.6200	28.3915	28.3915	+0.065%	1,276	+14.076%
2024-08-28	28.7100	28.7100	28.3731	28.3731	-1.318%	2,254	+14.150%
2024-08-27	28.7358	28.7800	28.7358	28.7521	-0.247%	1,020	+12.646%
2024-08-26	29.1600	29.1600	28.8233	28.8233	-0.524%	859	+12.367%
2024-08-23	28.7320	28.9752	28.6900	28.9752	+3.349%	10,751	+11.778%
2024-08-22	28.4200	28.4200	28.0364	28.0364	-0.611%	515	+15.521%
2024-08-21	28.2088	28.2088	28.2088	28.2088	+1.814%	28	+14.815%
2024-08-20	27.5900	27.7061	27.5600	27.7061	-1.183%	762	+16.898%
2024-08-19	27.5200	28.0377	27.5200	28.0377	+1.481%	1,658	+15.516%
2024-08-16	27.4100	27.6500	27.3700	27.6284	+0.834%	3,589	+17.227%
2024-08-15	27.3200	27.4800	27.3152	27.3999	+1.622%	498	+18.205%
2024-08-14	27.0400	27.0400	26.9626	26.9626	+0.393%	537	+20.122%
2024-08-13	26.6700	26.9500	26.6700	26.8570	+1.638%	2,365	+20.594%
2024-08-12	26.2900	26.5700	26.2900	26.4241	+0.147%	3,004	+22.570%
2024-08-09	26.2231	26.3853	26.1650	26.3853	+1.023%	723	+22.750%
2024-08-08	25.7500	26.1180	25.7500	26.1180	+4.610%	492	+24.006%
2024-08-07	25.0000	25.0000	24.9670	24.9670	-1.655%	542	+29.723%
2024-08-06	25.0800	25.4700	25.0800	25.3871	+2.741%	2,664	+27.577%
2024-08-05	23.4400	24.7100	23.4400	24.7099	-2.683%	1,079	+31.073%
2024-08-02	25.4000	25.4100	25.2600	25.3911	-4.831%	28,287	+27.557%
2024-08-01	27.3700	27.3700	26.6800	26.6800	-1.661%	830	+21.394%
2024-07-31	27.0520	27.1306	27.0520	27.1306	+3.438%	445	+19.378%
2024-07-30	26.1400	26.2550	26.1400	26.2289	-1.851%	380	+23.482%
2024-07-29	26.6401	26.7236	26.6401	26.7236	-0.508%	486	+21.196%
2024-07-26	26.8850	26.9400	26.8499	26.8600	+2.006%	737	+20.581%
2024-07-25	26.5900	26.9700	26.3317	26.3317	+0.167%	3,533	+23.000%
2024-07-24	26.7200	26.7200	26.2877	26.2877	-4.015%	29,858	+23.206%
2024-07-23	27.5500	27.5500	27.3873	27.3873	+0.691%	1,323	+18.259%
2024-07-22	27.0650	27.2600	26.9500	27.1993	+1.614%	5,040	+19.077%
2024-07-19	26.7672	26.7672	26.7672	26.7672	+0.402%	160	+20.999%
2024-07-18	26.4604	26.6599	26.4604	26.6599	-0.893%	555	+21.486%
2024-07-17	27.3300	27.3301	26.9000	26.9000	-5.436%	19,038	+20.401%
2024-07-16	28.4500	28.4500	28.4462	28.4462	+0.398%	299	+13.857%
2024-07-15	28.3180	28.4699	28.3000	28.3335	+0.630%	4,943	+14.310%
2024-07-12	28.2500	28.3278	28.1562	28.1562	+0.318%	3,613	+15.030%
2024-07-11	28.0900	28.1000	28.0001	28.0669	-0.171%	3,473	+15.396%
2024-07-10	28.1700	28.1700	28.0500	28.1149	+0.349%	12,566	+15.199%
2024-07-09	28.1100	28.1200	27.9900	28.0171	-0.014%	11,078	+15.601%
2024-07-08	27.9600	28.1599	27.9600	28.0211	+0.508%	11,152	+15.584%
2024-07-05	27.9500	27.9500	27.8794	27.8794	-0.243%	932	+16.172%
2024-07-03	27.6700	27.9700	27.6700	27.9473	+0.849%	4,115	+15.890%
2024-07-02	27.5100	27.7119	27.5100	27.7119	-0.238%	2,012	+16.874%
2024-07-01	27.8600	27.8601	27.5400	27.7780	+0.474%	62,229	+16.596%
2024-06-28	28.0000	28.0000	27.6470	27.6470	-1.458%	525	+17.148%
2024-06-27	27.9612	28.0560	27.9612	28.0560	+0.582%	1,110	+15.441%
2024-06-26	27.9100	27.9100	27.7664	27.8937	-0.811%	4,043	+16.112%
2024-06-25	28.0350	28.1218	27.9800	28.1218	+1.464%	2,540	+15.170%

.dark-mode .f0DfMC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f0DfMC{ color: #333333; background-color: white; border: 2px solid #333333; }FCUSPinnacle Focused Opportunities ETFstock NYSE ETF

FCUS
Pinnacle Focused Opportunities ETF
stock NYSE ETF