Dark

FCUS
Pinnacle Focused Opportunities ETF
stock NYSE ETF

At Close

Jun 11, 2026 3:59:30 PM EDT

43.91USD-0.544%(-0.24)4,412

44.81Bid 45.02Ask 0.21Spread

Pre-market

0.00USD-100.000%(-44.15)0

After-hours

Jun 11, 2026 4:10:30 PM EDT

44.15USD+0.547%(+0.24)302

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-11	43.0100	44.1500	43.0100	44.1500	+4.300%	16,085	0.000%
2026-06-10	42.2700	43.7000	42.2700	42.3300	-1.200%	6,456	+4.300%
2026-06-09	44.4300	44.4300	41.2501	42.8440	-2.649%	12,755	+3.048%
2026-06-08	44.0900	44.1200	43.4780	44.0100	+2.325%	8,429	+0.318%
2026-06-05	45.0900	45.0900	42.6900	43.0100	-6.885%	42,058	+2.651%
2026-06-04	45.5100	46.6470	44.8900	46.1900	-1.911%	47,844	-4.417%
2026-06-03	46.9700	47.4900	46.5350	47.0900	+0.900%	28,326	-6.243%
2026-06-02	45.4300	46.6700	45.4300	46.6700	+3.207%	16,280	-5.400%
2026-06-01	44.5401	45.5948	44.5401	45.2200	+1.270%	15,874	-2.366%
2026-05-29	45.2100	45.2100	44.1000	44.6530	-0.417%	15,240	-1.126%
2026-05-28	45.7000	47.2000	44.5150	44.8400	-0.333%	7,559	-1.539%
2026-05-27	45.7000	45.7000	44.1049	44.9900	-0.859%	48,918	-1.867%
2026-05-26	45.3500	45.8100	44.9800	45.3800	+2.800%	29,564	-2.710%
2026-05-22	44.5000	44.5399	44.1000	44.1441	+0.214%	108,462	+0.013%
2026-05-21	43.1700	44.0699	43.1700	44.0500	+2.513%	29,562	+0.227%
2026-05-20	43.0400	43.2600	42.8100	42.9700	+1.512%	16,636	+2.746%
2026-05-19	41.6200	42.8099	40.9200	42.3300	+0.213%	12,877	+4.300%
2026-05-18	45.1200	45.1200	41.6801	42.2400	-3.606%	19,948	+4.522%
2026-05-15	43.6600	44.0000	43.1700	43.8200	-2.340%	16,534	+0.753%
2026-05-14	44.6500	45.1800	44.6500	44.8700	-0.089%	18,324	-1.605%
2026-05-13	45.6500	45.6500	44.0800	44.9100	+0.496%	22,221	-1.692%
2026-05-12	44.6200	44.8400	43.3500	44.6883	-2.171%	42,965	-1.205%
2026-05-11	44.4100	45.8300	44.4100	45.6800	+4.739%	43,388	-3.349%
2026-05-08	43.0050	43.7099	42.9500	43.6133	+3.121%	49,084	+1.231%
2026-05-07	43.7800	43.7800	42.0450	42.2935	-3.307%	9,723	+4.390%
2026-05-06	43.8000	43.8250	42.5200	43.7400	+0.204%	28,304	+0.937%
2026-05-05	43.0800	44.0400	43.0800	43.6510	+2.674%	32,117	+1.143%
2026-05-04	42.3300	42.6000	42.1700	42.5141	+1.482%	21,979	+3.848%
2026-05-01	43.6600	43.6600	41.3800	41.8932	+1.134%	111,491	+5.387%
2026-04-30	40.6700	41.4300	40.6500	41.4233	+3.472%	18,562	+6.583%
2026-04-29	40.2300	40.3100	39.9100	40.0334	+1.634%	40,488	+10.283%
2026-04-28	39.6700	39.7700	39.0400	39.3897	-2.534%	4,935	+12.085%
2026-04-27	40.1200	40.4137	39.5900	40.4137	+0.731%	13,473	+9.245%
2026-04-24	40.3600	40.3800	40.0900	40.1205	+0.285%	24,830	+10.043%
2026-04-23	40.1200	40.3800	39.8500	40.0064	+0.055%	10,087	+10.357%
2026-04-22	39.7600	40.0000	39.2800	39.9843	+1.638%	19,171	+10.418%
2026-04-21	39.5600	39.6050	39.1700	39.3400	-0.203%	20,305	+12.227%
2026-04-20	39.0750	39.5100	38.8200	39.4200	+1.077%	36,354	+11.999%
2026-04-17	39.4300	39.4300	38.5901	39.0000	-0.915%	14,983	+13.205%
2026-04-16	38.9700	39.3853	38.6192	39.3600	+1.863%	102,886	+12.170%
2026-04-15	38.8250	38.9300	38.2500	38.6400	-0.915%	10,929	+14.260%
2026-04-14	39.1500	39.1700	38.5200	38.9970	+0.560%	19,549	+13.214%
2026-04-13	38.4500	38.8600	38.4000	38.7800	+1.469%	6,568	+13.847%
2026-04-10	38.0700	38.4999	38.0500	38.2185	+0.588%	18,465	+15.520%
2026-04-09	37.9100	38.2600	37.7800	37.9950	+0.500%	26,061	+16.199%
2026-04-08	37.7800	38.0999	37.4767	37.8059	+1.398%	50,258	+16.781%
2026-04-07	36.8600	37.3899	36.7900	37.2845	+0.362%	4,144	+18.414%
2026-04-06	37.3300	37.3600	36.7000	37.1500	+0.540%	27,047	+18.843%
2026-04-02	35.9800	37.0000	35.9800	36.9503	+0.646%	38,619	+19.485%
2026-04-01	36.3300	37.1100	36.3300	36.7132	+2.126%	30,969	+20.256%
2026-03-31	34.7400	35.9599	34.7400	35.9491	+5.330%	31,937	+22.813%
2026-03-30	35.9600	35.9600	33.9542	34.1299	-3.707%	17,422	+29.359%
2026-03-27	34.9500	35.8600	34.9500	35.4438	+0.523%	52,030	+24.563%
2026-03-26	36.4900	36.4900	35.2201	35.2594	-5.402%	14,935	+25.215%
2026-03-25	37.5500	37.6900	37.2000	37.2728	+0.481%	35,437	+18.451%
2026-03-24	37.0000	37.2000	36.8450	37.0944	+1.937%	27,653	+19.021%
2026-03-23	36.1900	37.5200	35.8500	36.3895	+1.794%	44,088	+21.326%
2026-03-20	37.5700	37.7399	35.0000	35.7483	-4.774%	23,289	+23.502%
2026-03-19	35.4000	37.8000	35.3800	37.5406	+1.020%	20,237	+17.606%
2026-03-18	37.1600	37.6300	36.9000	37.1617	-0.717%	141,527	+18.805%
2026-03-17	36.8100	37.4300	36.2800	37.4300	+2.734%	27,349	+17.954%
2026-03-16	36.2500	36.9954	36.2000	36.4340	+3.115%	25,462	+21.178%
2026-03-13	36.0000	36.4500	35.0801	35.3332	-0.477%	6,254	+24.953%
2026-03-12	36.0000	36.0000	35.2000	35.5024	-3.047%	15,990	+24.358%
2026-03-11	36.7000	37.0600	36.3700	36.6180	+0.240%	17,387	+20.569%
2026-03-10	36.1000	37.7400	36.1000	36.5305	+2.188%	55,907	+20.858%
2026-03-09	33.2300	35.9999	33.2300	35.7485	+5.609%	23,532	+23.502%
2026-03-06	34.8100	35.4550	33.8500	33.8500	-5.861%	20,356	+30.428%
2026-03-05	36.6900	36.9200	35.2850	35.9573	-4.065%	11,674	+22.785%
2026-03-04	37.8800	37.9200	37.2200	37.4810	+1.431%	28,896	+17.793%
2026-03-03	37.6300	37.6300	36.0601	36.9521	-6.459%	31,851	+19.479%
2026-03-02	38.7200	39.5400	38.5100	39.5035	+0.903%	20,674	+11.762%
2026-02-27	38.7100	42.4600	38.7100	39.1498	-0.596%	8,724	+12.772%
2026-02-26	39.6700	39.6700	38.3000	39.3847	-1.093%	14,779	+12.099%
2026-02-25	39.6900	40.2000	39.6900	39.8200	+2.025%	49,581	+10.874%
2026-02-24	38.8900	39.3600	38.8900	39.0295	+0.731%	37,624	+13.120%
2026-02-23	38.7600	38.9300	38.5289	38.7463	-0.280%	12,984	+13.946%
2026-02-20	38.2900	39.1296	38.2900	38.8551	+0.892%	28,223	+13.627%
2026-02-19	37.9800	38.5400	37.9800	38.5116	-0.238%	6,871	+14.641%
2026-02-18	38.2100	39.1100	38.1901	38.6035	+1.723%	20,097	+14.368%
2026-02-17	37.3600	38.3799	37.0650	37.9495	+0.104%	16,730	+16.339%
2026-02-13	36.6600	38.3400	36.6600	37.9100	+1.421%	9,152	+16.460%
2026-02-12	38.8800	38.9000	37.1700	37.3790	-2.588%	7,430	+18.114%
2026-02-11	38.4600	38.6002	37.6300	38.3719	+2.313%	23,050	+15.058%
2026-02-10	37.6200	37.9000	37.2800	37.5043	-1.611%	14,038	+17.720%
2026-02-09	37.3100	38.3360	37.3100	38.1184	+2.056%	20,410	+15.823%
2026-02-06	36.5800	37.3540	36.2250	37.3506	+5.006%	17,702	+18.204%
2026-02-05	35.2700	36.4900	35.0000	35.5700	-1.421%	30,113	+24.121%
2026-02-04	37.5508	37.5508	35.1700	36.0826	-4.751%	23,129	+22.358%
2026-02-03	37.6150	38.0000	37.3200	37.8822	+2.026%	15,872	+16.546%
2026-02-02	36.1200	37.3885	36.1200	37.1301	+2.493%	11,997	+18.906%
2026-01-30	37.5300	37.5300	36.2268	36.2268	-3.576%	17,216	+21.871%
2026-01-29	38.1700	38.2601	37.3300	37.5702	-1.752%	100,505	+17.513%
2026-01-28	38.1800	38.4600	38.0000	38.2400	+1.712%	6,770	+15.455%
2026-01-27	37.1300	37.6600	36.9701	37.5962	+2.086%	7,116	+17.432%
2026-01-26	37.1810	38.8908	36.7700	36.8279	-1.016%	90,723	+19.882%
2026-01-23	37.7300	37.7300	37.0400	37.2060	-1.259%	40,955	+18.664%
2026-01-22	37.7000	37.9000	37.2400	37.6804	+1.233%	27,767	+17.170%
2026-01-21	37.0500	37.3500	36.5681	37.2216	+1.797%	35,797	+18.614%
2026-01-20	35.7300	36.6500	35.7300	36.5646	+1.097%	26,002	+20.745%
2026-01-16	36.2100	36.3400	35.9600	36.1680	+0.897%	25,207	+22.069%
2026-01-15	36.2200	36.4200	35.8400	35.8466	+0.583%	23,107	+23.164%
2026-01-14	35.6800	35.7300	35.3800	35.6387	-0.832%	10,314	+23.882%
2026-01-13	36.0000	36.2082	35.9378	35.9378	+0.282%	18,482	+22.851%
2026-01-12	35.2000	35.8490	35.2000	35.8366	+1.854%	2,294	+23.198%
2026-01-09	34.8500	35.2004	34.8500	35.1843	+3.549%	20,038	+25.482%
2026-01-08	34.0570	34.0570	33.8100	33.9784	-1.176%	1,467	+29.935%
2026-01-07	34.3500	34.5000	34.2900	34.3829	-0.325%	5,343	+28.407%
2026-01-06	33.3100	34.5000	33.3100	34.4950	+4.356%	5,628	+27.990%
2026-01-05	32.7795	33.0551	32.7795	33.0551	+0.751%	3,428	+33.565%
2026-01-02	32.0000	32.8088	32.0000	32.8088	+4.553%	33,889	+34.568%
2025-12-31	31.5199	31.5199	31.3560	31.3801	-0.906%	649	+40.694%
2025-12-30	31.9150	31.9150	31.6669	31.6669	-0.581%	25,302	+39.420%
2025-12-29	31.6600	31.8519	31.6600	31.8519	-4.817%	4,510	+38.610%
2025-12-26	33.5100	33.5100	33.4639	33.4639	-0.231%	459	+31.933%
2025-12-24	33.5287	33.5414	33.5287	33.5414	+0.456%	201	+31.628%
2025-12-23	33.1950	33.3890	33.1950	33.3890	+0.267%	1,740	+32.229%
2025-12-22	33.4500	33.4500	33.1200	33.3000	+0.963%	4,219	+32.583%
2025-12-19	32.3100	33.0064	32.3100	32.9825	+4.137%	6,574	+33.859%
2025-12-18	32.0900	32.0900	31.6722	31.6722	+1.757%	5,229	+39.397%
2025-12-17	32.2500	32.2600	31.1252	31.1252	-2.778%	2,840	+41.846%
2025-12-16	32.2101	32.2101	31.7500	32.0144	-0.237%	20,294	+37.907%
2025-12-15	32.7600	32.7600	32.0903	32.0903	-0.919%	21,174	+37.581%
2025-12-12	33.4400	33.4400	32.3700	32.3880	-4.418%	31,395	+36.316%
2025-12-11	33.4300	33.9400	32.9000	33.8851	+1.275%	18,539	+30.293%
2025-12-10	33.1000	33.4586	32.8600	33.4586	+1.418%	880	+31.954%
2025-12-09	32.9200	33.0600	32.9200	32.9908	-0.207%	946	+33.825%
2025-12-08	33.0600	33.0600	33.0593	33.0593	+0.257%	527	+33.548%
2025-12-05	32.6300	33.0300	32.6300	32.9747	+1.078%	3,588	+33.891%
2025-12-04	31.9600	32.6685	31.9600	32.6230	+1.153%	1,467	+35.334%
2025-12-03	32.0791	32.2510	32.0791	32.2510	-0.451%	5,027	+36.895%
2025-12-02	32.9000	33.0705	32.3971	32.3971	+0.270%	6,989	+36.278%
2025-12-01	32.1800	32.4400	32.1800	32.3100	-1.485%	15,985	+36.645%
2025-11-28	32.7900	32.8400	32.7600	32.7971	+1.853%	1,101	+34.616%
2025-11-26	31.8400	32.4199	31.7800	32.2005	+2.499%	6,800	+37.110%
2025-11-25	30.0500	31.4154	30.0500	31.4154	+1.039%	942	+40.536%
2025-11-24	30.5500	31.0925	30.5500	31.0925	+5.733%	3,277	+41.996%
2025-11-21	28.9500	29.4067	28.3300	29.4067	+0.935%	29,410	+50.136%
2025-11-20	32.1900	32.1900	29.1344	29.1344	-6.189%	51,477	+51.539%
2025-11-19	30.7100	31.3292	30.6700	31.0565	+1.525%	3,140	+42.160%
2025-11-18	30.3504	30.7372	30.2500	30.5900	-1.998%	8,016	+44.328%
2025-11-17	31.7700	31.8100	30.9001	31.2137	-1.443%	4,694	+41.444%
2025-11-14	30.5200	32.1400	30.5200	31.6707	+0.127%	7,164	+39.403%
2025-11-13	33.5000	33.5000	31.3700	31.6305	-7.034%	265,832	+39.580%
2025-11-12	34.4950	34.4950	33.9501	34.0239	+0.008%	1,149	+29.762%
2025-11-11	34.5700	34.5701	34.0213	34.0213	-3.034%	1,031	+29.772%
2025-11-10	35.2900	35.2900	34.5900	35.0859	+3.523%	219,598	+25.834%
2025-11-07	32.2200	33.8919	32.1200	33.8919	+0.884%	6,899	+30.267%
2025-11-06	34.9100	34.9100	33.5450	33.5950	-3.212%	15,523	+31.418%
2025-11-05	34.3300	35.1300	34.1950	34.7100	+3.272%	9,581	+27.197%
2025-11-04	34.1100	34.6700	33.5500	33.6104	-5.061%	14,005	+31.358%
2025-11-03	35.3900	35.5200	34.8000	35.4020	+1.100%	15,243	+24.710%
2025-10-31	35.2100	35.4700	34.4918	35.0167	+1.919%	15,670	+26.083%
2025-10-30	34.8500	35.0059	34.2000	34.3573	-2.671%	11,745	+28.503%
2025-10-29	34.5600	35.5100	34.5600	35.3000	+4.161%	37,233	+25.071%
2025-10-28	33.7500	34.0600	33.6300	33.8900	+0.371%	23,491	+30.274%
2025-10-27	34.2000	34.2000	33.5500	33.7649	+0.976%	24,243	+30.757%
2025-10-24	33.1400	33.5700	33.1400	33.4386	+4.430%	67,941	+32.033%
2025-10-23	31.2700	32.3700	31.2700	32.0200	+3.630%	21,832	+37.883%
2025-10-22	31.7800	31.8200	30.0800	30.8984	-3.501%	10,205	+42.888%
2025-10-21	32.1200	32.2085	31.8900	32.0193	-2.133%	3,320	+37.886%
2025-10-20	32.9900	33.0101	32.7000	32.7172	+1.130%	16,837	+34.944%
2025-10-17	32.2000	32.4000	32.0200	32.3515	-1.272%	5,359	+36.470%
2025-10-16	33.1550	33.3700	32.5800	32.7684	-0.233%	18,264	+34.733%
2025-10-15	33.4400	33.5400	32.3300	32.8448	+0.763%	4,407	+34.420%
2025-10-14	32.8150	33.1000	32.5961	32.5961	-1.526%	22,348	+35.446%
2025-10-13	32.7648	33.1300	32.5100	33.1011	+5.243%	5,844	+33.379%
2025-10-10	32.9900	33.0000	31.4520	31.4520	-4.202%	2,598	+40.373%
2025-10-09	32.8950	32.9600	32.7600	32.8316	-0.524%	3,503	+34.474%
2025-10-08	32.6600	33.0046	32.6600	33.0046	+1.824%	3,294	+33.769%
2025-10-07	33.0000	33.0000	32.1566	32.4133	-1.152%	7,946	+36.210%
2025-10-06	33.3400	33.3400	32.7900	32.7909	+0.568%	10,143	+34.641%
2025-10-03	32.9600	33.0176	32.5900	32.6057	-0.341%	9,562	+35.406%
2025-10-02	32.5500	32.7173	32.2300	32.7173	+1.845%	15,968	+34.944%
2025-10-01	31.8200	32.1245	31.8200	32.1245	+1.102%	8,813	+37.434%
2025-09-30	31.3200	31.7745	31.1400	31.7745	+1.236%	2,710	+38.948%
2025-09-29	31.5000	31.5100	31.2800	31.3866	+1.962%	14,116	+40.665%
2025-09-26	30.5200	30.7827	30.5200	30.7827	+0.509%	710	+43.425%
2025-09-25	29.9100	30.7345	29.9100	30.6267	-1.689%	5,203	+44.155%
2025-09-24	31.7200	31.7500	31.1529	31.1529	-3.212%	6,585	+41.720%
2025-09-23	32.3185	32.3300	32.0000	32.1868	-0.446%	2,879	+37.168%
2025-09-22	31.8700	32.3309	31.8200	32.3309	+0.407%	13,203	+36.557%
2025-09-19	31.7050	32.2000	31.5734	32.2000	+2.645%	3,222	+37.112%
2025-09-18	31.2000	31.6699	31.1900	31.3704	+2.811%	43,793	+40.738%
2025-09-17	30.2650	30.5127	30.0000	30.5127	+0.440%	2,669	+44.694%
2025-09-16	30.1060	30.3791	30.0000	30.3791	+0.520%	7,330	+45.330%
2025-09-15	29.9600	30.2218	29.9600	30.2218	+1.594%	5,822	+46.087%
2025-09-12	29.6800	29.7550	29.4825	29.7475	+0.155%	2,767	+48.416%
2025-09-11	29.4500	29.8400	29.4500	29.7014	+1.690%	5,290	+48.646%
2025-09-10	29.0500	29.2500	29.0493	29.2079	+2.333%	2,815	+51.158%
2025-09-09	28.2650	28.5421	28.1800	28.5421	+0.791%	2,374	+54.684%
2025-09-08	28.3000	28.3800	28.2500	28.3180	+1.408%	2,052	+55.908%
2025-09-05	27.2055	27.9455	27.2055	27.9249	+1.052%	5,027	+58.103%
2025-09-04	27.3755	27.6343	27.3755	27.6343	+1.942%	2,551	+59.765%
2025-09-03	27.4270	27.4270	27.0400	27.1078	-0.562%	6,216	+62.868%
2025-09-02	27.1350	27.2999	26.9700	27.2610	-0.466%	27,157	+61.953%
2025-08-29	27.9200	27.9200	27.3300	27.3887	-2.557%	5,680	+61.198%
2025-08-28	27.8400	28.1696	27.8400	28.1074	+2.082%	3,765	+57.076%
2025-08-27	27.5668	27.6900	27.5342	27.5342	-0.513%	2,921	+60.346%
2025-08-26	27.4550	27.7500	27.4550	27.6763	+1.768%	6,525	+59.523%
2025-08-25	27.0700	27.3000	26.9572	27.1955	+0.553%	6,453	+62.343%
2025-08-22	26.5078	27.3599	26.5078	27.0460	+2.237%	2,751	+63.240%
2025-08-21	26.2300	26.4541	26.2300	26.4541	+0.496%	4,371	+66.893%
2025-08-20	26.0500	26.3235	25.5100	26.3235	-0.167%	2,144	+67.721%
2025-08-19	26.5898	26.6500	26.3675	26.3675	-4.162%	981	+67.441%
2025-08-18	27.3845	27.5125	27.3845	27.5125	+1.013%	515	+60.473%
2025-08-15	27.1500	27.2367	27.1500	27.2367	-0.919%	600	+62.097%
2025-08-14	27.5500	27.6000	27.3300	27.4894	-1.611%	11,134	+60.607%
2025-08-13	27.9900	27.9900	27.7600	27.9396	-0.888%	6,556	+58.019%
2025-08-12	27.5500	28.1898	27.5500	28.1898	+3.290%	2,502	+56.617%
2025-08-11	27.4500	27.6200	27.2919	27.2919	-0.537%	5,818	+61.770%
2025-08-08	27.4700	27.4700	27.3200	27.4392	+0.254%	3,961	+60.901%
2025-08-07	27.8990	27.9000	27.2000	27.3697	-0.831%	3,053	+61.310%
2025-08-06	27.4855	27.6000	27.4045	27.5991	-0.043%	2,846	+59.969%
2025-08-05	28.1200	28.1200	27.3500	27.6110	+0.090%	6,242	+59.900%
2025-08-04	27.4100	27.5861	27.2900	27.5861	+2.957%	6,399	+60.044%
2025-08-01	26.5600	26.9800	26.5600	26.7937	-2.441%	3,359	+64.778%
2025-07-31	28.0100	28.0626	27.4642	27.4642	+0.621%	2,864	+60.755%
2025-07-30	27.2900	27.4200	27.0601	27.2946	+2.031%	4,909	+61.754%
2025-07-29	26.8400	26.9200	26.5700	26.7514	-0.804%	13,459	+65.038%
2025-07-28	26.9500	26.9682	26.7900	26.9682	+0.234%	1,619	+63.711%
2025-07-25	26.9600	26.9600	26.8449	26.9053	+0.196%	1,549	+64.094%
2025-07-24	26.6500	26.8526	26.6200	26.8526	+0.452%	1,158	+64.416%
2025-07-23	26.3800	26.8000	26.3800	26.7317	+2.293%	5,882	+65.160%
2025-07-22	25.9174	26.1324	25.8350	26.1324	-0.853%	1,445	+68.947%
2025-07-21	26.8000	26.8000	26.3571	26.3571	-1.352%	2,384	+67.507%
2025-07-18	26.7400	26.7400	26.5600	26.7182	+0.097%	13,011	+65.243%
2025-07-17	26.6000	26.7900	26.6000	26.6923	+0.508%	5,358	+65.404%
2025-07-16	26.2000	26.5573	26.2000	26.5573	+1.126%	6,013	+66.244%
2025-07-15	26.4700	26.4700	26.2000	26.2615	-0.237%	947	+68.117%
2025-07-14	26.0500	26.3322	26.0500	26.3239	+2.616%	9,856	+67.718%
2025-07-11	25.8400	25.8400	25.6300	25.6528	-0.164%	5,742	+72.106%
2025-07-10	25.8300	25.8300	25.6950	25.6950	-0.400%	155	+71.823%
2025-07-09	25.6600	25.8490	25.6600	25.7981	+1.034%	963	+71.137%
2025-07-08	25.5000	25.5700	25.5000	25.5341	-1.524%	1,347	+72.906%
2025-07-07	25.8300	25.9293	25.8300	25.9293	+0.237%	1,701	+70.271%
2025-07-03	25.7550	25.8679	25.7550	25.8679	+1.388%	515	+70.675%
2025-07-02	25.2700	25.5600	25.2700	25.5138	+0.765%	4,455	+73.044%
2025-07-01	25.7500	25.7500	25.2300	25.3200	-1.777%	10,365	+74.368%
2025-06-30	25.6600	25.7781	25.6600	25.7781	+1.043%	182,349	+71.269%
2025-06-27	25.4500	25.5749	25.4000	25.5119	+0.439%	28,822	+73.056%
2025-06-26	25.2750	25.4004	25.2750	25.4004	+1.130%	4,519	+73.816%
2025-06-25	25.2200	25.2200	25.1165	25.1165	-0.827%	171	+75.781%
2025-06-24	25.2103	25.3260	25.2103	25.3260	+1.270%	7,954	+74.327%
2025-06-23	25.0083	25.0083	25.0083	25.0083	-0.594%	40	+76.541%
2025-06-20	25.0200	25.1577	25.0200	25.1577	-0.049%	1,834	+75.493%
2025-06-18	25.1300	25.1700	25.1300	25.1700	+0.491%	711	+75.407%
2025-06-17	25.0500	25.0613	24.9300	25.0469	-0.148%	1,047	+76.269%
2025-06-16	25.0100	25.0840	25.0100	25.0840	+1.295%	198	+76.009%
2025-06-13	24.8840	24.8840	24.7633	24.7633	-0.516%	600	+78.288%
2025-06-12	24.9588	24.9588	24.8918	24.8918	-0.050%	286	+77.368%
2025-06-11	24.7300	24.9100	24.7300	24.9043	+0.818%	4,261	+77.279%
2025-06-10	24.9200	24.9200	24.7023	24.7023	-1.072%	990	+78.728%
2025-06-09	25.0800	25.0800	24.9700	24.9700	-0.720%	892	+76.812%
2025-06-06	25.1700	25.1776	25.1290	25.1512	+0.507%	1,088	+75.538%
2025-06-05	25.1400	25.1900	24.9600	25.0244	-0.018%	3,051	+76.428%
2025-06-04	25.0000	25.0700	24.9700	25.0289	-0.015%	5,648	+76.396%
2025-06-03	25.0400	25.1450	24.9300	25.0326	+0.678%	3,696	+76.370%
2025-06-02	24.7900	24.8641	24.7900	24.8641	+0.662%	2,677	+77.565%
2025-05-30	24.4478	24.7005	24.4478	24.7005	+1.355%	319	+78.741%
2025-05-29	24.3800	24.3800	24.3703	24.3703	-0.815%	20,321	+81.163%
2025-05-28	24.5705	24.5705	24.5705	24.5705	-0.534%	669	+79.687%
2025-05-27	24.6301	24.7100	24.6300	24.7025	+1.259%	3,265	+78.727%
2025-05-23	24.4215	24.4900	24.3953	24.3953	+0.241%	5,042	+80.977%
2025-05-22	24.1800	24.4450	24.1800	24.3366	+0.735%	1,286	+81.414%
2025-05-21	24.4400	24.5120	24.1591	24.1591	-1.565%	548	+82.747%
2025-05-20	24.6124	24.6124	24.4459	24.5432	-0.371%	815	+79.887%
2025-05-19	24.2200	24.6347	24.2200	24.6347	+0.152%	2,192	+79.219%
2025-05-16	24.5700	24.6400	24.5700	24.5973	+1.283%	987	+79.491%
2025-05-15	24.1300	24.3099	23.9900	24.2857	+0.150%	4,193	+81.794%
2025-05-14	24.2622	24.3100	24.1500	24.2494	+0.567%	9,972	+82.066%
2025-05-13	24.0250	24.1950	24.0000	24.1126	+1.662%	5,835	+83.099%
2025-05-12	23.9400	23.9400	23.5300	23.7185	+0.979%	1,151	+86.142%
2025-05-09	23.5900	23.5900	23.4600	23.4886	-0.454%	2,788	+87.964%
2025-05-08	23.7200	23.7200	23.5958	23.5958	+1.390%	186	+87.110%
2025-05-07	23.1400	23.3062	23.1400	23.2724	+0.423%	1,935	+89.710%
2025-05-06	22.8900	23.1744	22.8900	23.1744	+0.040%	4,325	+90.512%
2025-05-05	23.0461	23.2000	22.9800	23.1651	-0.134%	8,291	+90.588%
2025-05-02	23.0730	23.2320	23.0401	23.1961	+2.075%	2,605	+90.334%
2025-05-01	22.9300	22.9300	22.7100	22.7245	+0.089%	1,158	+94.284%
2025-04-30	22.3400	22.7042	22.3400	22.7042	-0.675%	2,067	+94.457%
2025-04-29	22.7700	22.8900	22.7100	22.8585	+0.554%	1,806	+93.145%
2025-04-28	22.8200	22.8300	22.5600	22.7325	+0.488%	4,885	+94.215%
2025-04-25	22.4500	22.6221	22.4500	22.6221	+1.224%	1,854	+95.163%
2025-04-24	22.3854	22.3854	22.3485	22.3485	+1.775%	348	+97.552%
2025-04-23	21.9672	21.9672	21.9587	21.9587	+2.216%	523	+101.059%
2025-04-22	21.4000	21.4826	21.4000	21.4826	+2.620%	1,521	+105.515%
2025-04-21	20.8300	20.9341	20.7700	20.9341	-2.133%	443	+110.900%
2025-04-17	21.4278	21.4407	21.3600	21.3903	+0.643%	6,908	+106.402%
2025-04-16	21.4600	21.4600	21.0500	21.2537	-1.331%	7,060	+107.729%
2025-04-15	21.5000	21.6000	21.4500	21.5404	+0.809%	7,167	+104.964%
2025-04-14	21.5440	21.5440	21.3000	21.3676	+0.414%	1,603	+106.621%
2025-04-11	21.0400	21.2895	20.9400	21.2795	+1.504%	7,748	+107.477%
2025-04-10	20.7976	20.9968	20.7200	20.9643	-2.483%	2,659	+110.596%
2025-04-09	20.2500	21.5070	20.2500	21.4981	+5.895%	6,925	+105.367%
2025-04-08	21.0800	21.0800	20.2163	20.3013	-1.338%	6,343	+117.474%
2025-04-07	19.6200	20.8600	19.5200	20.5767	+1.289%	168,211	+114.563%
2025-04-04	20.8600	20.8800	20.1950	20.3148	-8.542%	37,905	+117.329%
2025-04-03	22.3200	22.4450	22.1210	22.2121	-5.731%	3,085	+98.766%
2025-04-02	22.8200	23.5624	22.8100	23.5624	+1.514%	11,655	+87.375%
2025-04-01	22.9000	23.2400	22.5500	23.2110	+1.411%	65,446	+90.212%
2025-03-31	22.2300	22.8881	21.9300	22.8881	-0.912%	4,089	+92.895%
2025-03-28	23.7800	23.7800	22.9800	23.0988	-2.858%	1,817	+91.135%
2025-03-27	24.3400	24.3400	23.7783	23.7783	-3.471%	5,469	+85.673%
2025-03-26	25.6100	25.6100	24.5700	24.6332	-3.708%	2,577	+79.230%
2025-03-25	25.5800	25.5819	25.3895	25.5819	+0.237%	2,258	+72.583%
2025-03-24	24.9550	25.5400	24.9550	25.5213	+5.642%	62,425	+72.993%
2025-03-21	23.9441	24.1584	23.9441	24.1584	+1.383%	2,125	+82.752%
2025-03-20	23.7100	24.3250	23.7100	23.8289	-0.444%	51,837	+85.279%
2025-03-19	23.2100	23.9352	23.1239	23.9352	+4.163%	4,070	+84.456%
2025-03-18	23.0100	23.2699	22.9787	22.9787	-4.352%	56,309	+92.134%
2025-03-17	23.5800	24.2600	23.5800	24.0243	+1.494%	34,566	+83.772%
2025-03-14	23.0900	23.6707	23.0900	23.6707	+6.039%	6,699	+86.518%
2025-03-13	22.4400	22.5700	22.3226	22.3226	-3.956%	7,208	+97.782%
2025-03-12	23.6670	23.6670	22.6900	23.2421	+3.335%	15,933	+89.957%
2025-03-11	22.3000	22.7750	22.0400	22.4921	+2.302%	5,680	+96.291%
2025-03-10	22.9100	22.9100	21.9859	21.9859	-8.941%	5,239	+100.811%
2025-03-07	23.5900	24.1800	23.2900	24.1447	-0.791%	3,785	+82.856%
2025-03-06	25.5400	25.7668	24.3373	24.3373	-7.811%	3,806	+81.409%
2025-03-05	25.7900	26.4100	25.6500	26.3993	+1.686%	3,598	+67.239%
2025-03-04	25.7500	26.6000	25.0000	25.9616	-2.037%	6,056	+70.059%
2025-03-03	27.8900	27.8900	26.3300	26.5014	-4.194%	5,805	+66.595%
2025-02-28	26.9000	27.6616	26.9000	27.6616	+1.160%	18,224	+59.608%
2025-02-27	29.0900	29.0900	27.3444	27.3444	-5.120%	5,357	+61.459%
2025-02-26	28.3000	29.1300	28.3000	28.8200	+3.163%	40,232	+53.192%
2025-02-25	28.6900	28.6900	27.3500	27.9363	-3.717%	32,897	+58.038%
2025-02-24	29.6800	29.6800	28.5000	29.0149	-2.438%	5,644	+52.163%
2025-02-21	31.8900	31.8900	29.6700	29.7400	-5.905%	16,185	+48.453%
2025-02-20	31.9000	31.9000	30.9100	31.6064	-3.706%	7,828	+39.687%
2025-02-19	33.7500	33.7500	32.8200	32.8227	-2.812%	17,215	+34.511%
2025-02-18	33.9100	34.0700	33.5000	33.7724	+0.299%	75,539	+30.728%
2025-02-14	33.4500	33.7400	33.3090	33.6717	+0.395%	7,704	+31.119%
2025-02-13	33.5000	33.6650	33.0800	33.5392	+2.950%	43,798	+31.637%
2025-02-12	31.9600	32.7000	31.9600	32.5783	+1.451%	6,719	+35.520%
2025-02-11	33.1200	33.1200	32.1123	32.1123	-4.111%	19,590	+37.486%
2025-02-10	33.3600	33.5500	33.1150	33.4890	+1.834%	9,355	+31.834%
2025-02-07	33.1900	33.7900	32.8800	32.8858	+0.508%	37,091	+34.252%
2025-02-06	33.0200	33.0200	32.2601	32.7197	-0.123%	6,476	+34.934%
2025-02-05	32.4700	32.7700	32.2242	32.7600	+1.308%	7,344	+34.768%
2025-02-04	32.1100	32.4600	32.1100	32.3369	+2.605%	6,353	+36.531%
2025-02-03	30.3800	31.7000	30.2900	31.5160	-0.305%	36,482	+40.088%
2025-01-31	31.9700	32.3200	31.5000	31.6125	-0.356%	2,422	+39.660%
2025-01-30	31.6369	31.7900	31.5708	31.7256	+1.881%	4,600	+39.162%
2025-01-29	30.7400	31.1400	30.7400	31.1400	+1.166%	2,010	+41.779%
2025-01-28	30.5600	30.7810	30.4200	30.7810	+1.856%	1,718	+43.433%
2025-01-27	30.3700	30.8500	29.8600	30.2201	-4.789%	4,943	+46.095%
2025-01-24	32.0600	32.2400	31.7300	31.7400	+0.056%	7,195	+39.099%
2025-01-23	31.1700	31.7221	31.1300	31.7221	+0.903%	7,076	+39.177%
2025-01-22	31.7200	31.7200	31.2720	31.4382	-0.126%	9,801	+40.434%
2025-01-21	31.2400	31.4778	31.2207	31.4778	+3.810%	3,861	+40.258%
2025-01-17	30.6284	30.6284	30.3226	30.3226	+0.826%	1,876	+45.601%
2025-01-16	30.0000	30.2200	30.0000	30.0742	+1.084%	3,844	+46.804%
2025-01-15	29.6100	29.8700	29.5800	29.7516	+4.759%	11,732	+48.395%
2025-01-14	28.3900	28.4500	28.1600	28.4000	+1.865%	2,021	+55.458%
2025-01-13	27.9000	27.9000	27.6000	27.8800	-2.575%	2,686	+58.357%
2025-01-10	28.7800	28.7800	28.1410	28.6170	-1.698%	5,489	+54.279%
2025-01-08	28.7600	29.1600	28.5800	29.1113	-2.469%	5,417	+51.659%
2025-01-07	30.0000	30.1666	29.7700	29.8483	-1.703%	18,269	+47.915%
2025-01-06	30.5600	30.5600	30.3654	30.3654	+1.188%	1,131	+45.396%
2025-01-03	29.3600	30.0267	29.3600	30.0088	+3.399%	6,095	+47.124%
2025-01-02	29.0200	29.0900	28.9600	29.0222	+0.878%	3,921	+52.125%
2024-12-31	29.0750	29.0999	28.7600	28.7695	-0.820%	2,079	+53.461%
2024-12-30	28.6500	29.2214	28.6300	29.0074	-1.736%	10,972	+52.203%
2024-12-27	29.3122	29.5200	29.2700	29.5200	-2.176%	3,622	+49.560%
2024-12-26	30.1000	30.1800	30.1000	30.1767	+0.073%	4,658	+46.305%
2024-12-24	30.0750	30.2299	30.0750	30.1548	+1.544%	2,859	+46.411%
2024-12-23	29.3001	29.7900	29.3001	29.6964	-0.468%	58,743	+48.671%
2024-12-20	29.3200	29.8700	29.3200	29.8361	+2.838%	2,245	+47.975%
2024-12-19	29.3600	29.3600	28.9600	29.0128	-0.013%	1,230	+52.174%
2024-12-18	30.7300	30.8590	28.8300	29.0165	-6.128%	25,873	+52.155%

.dark-mode .Fhc6ds{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fhc6ds{ color: #333333; background-color: white; border: 2px solid #333333; }FCUSPinnacle Focused Opportunities ETFstock NYSE ETF

FCUS
Pinnacle Focused Opportunities ETF
stock NYSE ETF