Dark

FCUS
Pinnacle Focused Opportunities ETF
stock NYSE ETF

At Close

Aug 7, 2026 9:54:03 AM EDT

36.78USD+0.119%(+0.04)5,100

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-36.74)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

36.97USD+0.511%(+0.19)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	37.1100	37.1100	36.2950	36.9678	+0.631%	5,100	0.000%
2026-08-06	36.0300	37.3300	36.0300	36.7361	-1.008%	13,123	+0.631%
2026-08-05	37.8500	38.3000	37.1100	37.1100	-3.018%	11,792	-0.383%
2026-08-04	37.5100	38.5000	37.3100	38.2648	+4.009%	28,649	-3.390%
2026-08-03	34.8100	36.9500	34.8100	36.7900	+2.138%	26,205	+0.483%
2026-07-31	37.6900	37.8200	35.7400	36.0200	+0.981%	21,606	+2.631%
2026-07-30	34.0600	35.6700	34.0600	35.6700	+10.195%	17,290	+3.638%
2026-07-29	34.1100	34.3450	32.2800	32.3700	-3.890%	59,709	+14.204%
2026-07-28	34.6400	34.6400	32.6900	33.6800	-6.504%	56,961	+9.762%
2026-07-27	37.0900	37.2200	34.9488	36.0230	-1.952%	18,273	+2.623%
2026-07-24	38.5500	38.7600	36.5600	36.7400	-5.553%	21,749	+0.620%
2026-07-23	38.5800	39.7600	38.5800	38.9000	+0.026%	9,304	-4.967%
2026-07-22	38.2600	39.4400	38.2600	38.8900	-0.147%	13,015	-4.943%
2026-07-21	38.1800	38.9499	37.9300	38.9473	+6.705%	9,906	-5.083%
2026-07-20	37.2000	37.5000	36.5000	36.5000	+0.137%	28,236	+1.282%
2026-07-17	35.0500	36.9600	34.7800	36.4500	+1.166%	9,017	+1.421%
2026-07-16	37.4700	37.4700	35.9100	36.0300	-6.162%	47,435	+2.603%
2026-07-15	39.7900	40.1899	37.0950	38.3960	-3.492%	42,757	-3.720%
2026-07-14	39.9500	40.2100	39.4600	39.7852	+3.258%	6,627	-7.082%
2026-07-13	39.1800	39.1800	38.3000	38.5300	-3.540%	33,910	-4.055%
2026-07-10	39.9700	40.2157	39.6201	39.9440	-1.369%	5,459	-7.451%
2026-07-09	40.7900	41.2800	40.4986	40.4986	+2.814%	6,864	-8.718%
2026-07-08	38.7899	39.3900	38.4150	39.3900	+2.047%	12,865	-6.149%
2026-07-07	39.1800	39.4000	37.7600	38.6000	-5.090%	59,373	-4.228%
2026-07-06	40.4800	41.7700	40.4800	40.6700	+2.547%	13,980	-9.103%
2026-07-02	43.1300	43.2900	39.1500	39.6600	-7.981%	53,908	-6.788%
2026-07-01	43.2500	43.9600	43.0599	43.1000	-3.872%	15,740	-14.228%
2026-06-30	44.2100	44.9400	44.2100	44.8360	+2.309%	16,205	-17.549%
2026-06-29	43.2200	43.9200	42.0800	43.8240	+2.011%	21,960	-15.645%
2026-06-26	44.0100	44.0100	42.9000	42.9599	-4.724%	37,008	-13.948%
2026-06-25	45.7300	45.7300	44.0100	45.0900	+2.594%	11,013	-18.013%
2026-06-24	44.2000	44.6800	43.4700	43.9500	-2.181%	10,770	-15.887%
2026-06-23	44.3100	45.3099	44.0161	44.9300	-3.771%	28,871	-17.721%
2026-06-22	46.3700	46.7299	46.0000	46.6905	+2.056%	17,886	-20.824%
2026-06-18	45.7600	45.8100	45.2000	45.7500	+2.578%	21,803	-19.196%
2026-06-17	44.9700	45.7150	44.6000	44.6000	+0.473%	7,382	-17.113%
2026-06-16	45.5300	46.0350	44.3900	44.3900	-2.654%	11,965	-16.720%
2026-06-15	45.5800	45.7700	45.2000	45.6000	+1.514%	28,752	-18.930%
2026-06-12	44.0100	45.2200	44.0100	44.9200	+1.744%	97,711	-17.703%
2026-06-11	43.0100	44.1500	43.0100	44.1500	+4.300%	16,085	-16.268%
2026-06-10	42.2700	43.7000	42.2700	42.3300	-1.200%	6,456	-12.668%
2026-06-09	44.4300	44.4300	41.2501	42.8440	-2.649%	12,755	-13.715%
2026-06-08	44.0900	44.1200	43.4780	44.0100	+2.325%	8,429	-16.001%
2026-06-05	45.0900	45.0900	42.6900	43.0100	-6.885%	42,058	-14.048%
2026-06-04	45.5100	46.6470	44.8900	46.1900	-1.911%	47,844	-19.966%
2026-06-03	46.9700	47.4900	46.5350	47.0900	+0.900%	28,326	-21.495%
2026-06-02	45.4300	46.6700	45.4300	46.6700	+3.207%	16,280	-20.789%
2026-06-01	44.5401	45.5948	44.5401	45.2200	+1.270%	15,874	-18.249%
2026-05-29	45.2100	45.2100	44.1000	44.6530	-0.417%	15,240	-17.211%
2026-05-28	45.7000	47.2000	44.5150	44.8400	-0.333%	7,559	-17.556%
2026-05-27	45.7000	45.7000	44.1049	44.9900	-0.859%	48,918	-17.831%
2026-05-26	45.3500	45.8100	44.9800	45.3800	+2.800%	29,564	-18.537%
2026-05-22	44.5000	44.5399	44.1000	44.1441	+0.214%	108,462	-16.257%
2026-05-21	43.1700	44.0699	43.1700	44.0500	+2.513%	29,562	-16.078%
2026-05-20	43.0400	43.2600	42.8100	42.9700	+1.512%	16,636	-13.968%
2026-05-19	41.6200	42.8099	40.9200	42.3300	+0.213%	12,877	-12.668%
2026-05-18	45.1200	45.1200	41.6801	42.2400	-3.606%	19,948	-12.482%
2026-05-15	43.6600	44.0000	43.1700	43.8200	-2.340%	16,534	-15.637%
2026-05-14	44.6500	45.1800	44.6500	44.8700	-0.089%	18,324	-17.611%
2026-05-13	45.6500	45.6500	44.0800	44.9100	+0.496%	22,221	-17.685%
2026-05-12	44.6200	44.8400	43.3500	44.6883	-2.171%	42,965	-17.276%
2026-05-11	44.4100	45.8300	44.4100	45.6800	+4.739%	43,388	-19.072%
2026-05-08	43.0050	43.7099	42.9500	43.6133	+3.121%	49,084	-15.237%
2026-05-07	43.7800	43.7800	42.0450	42.2935	-3.307%	9,723	-12.592%
2026-05-06	43.8000	43.8250	42.5200	43.7400	+0.204%	28,304	-15.483%
2026-05-05	43.0800	44.0400	43.0800	43.6510	+2.674%	32,117	-15.311%
2026-05-04	42.3300	42.6000	42.1700	42.5141	+1.482%	21,979	-13.046%
2026-05-01	43.6600	43.6600	41.3800	41.8932	+1.134%	111,491	-11.757%
2026-04-30	40.6700	41.4300	40.6500	41.4233	+3.472%	18,562	-10.756%
2026-04-29	40.2300	40.3100	39.9100	40.0334	+1.634%	40,488	-7.658%
2026-04-28	39.6700	39.7700	39.0400	39.3897	-2.534%	4,935	-6.149%
2026-04-27	40.1200	40.4137	39.5900	40.4137	+0.731%	13,473	-8.527%
2026-04-24	40.3600	40.3800	40.0900	40.1205	+0.285%	24,830	-7.858%
2026-04-23	40.1200	40.3800	39.8500	40.0064	+0.055%	10,087	-7.595%
2026-04-22	39.7600	40.0000	39.2800	39.9843	+1.638%	19,171	-7.544%
2026-04-21	39.5600	39.6050	39.1700	39.3400	-0.203%	20,305	-6.030%
2026-04-20	39.0750	39.5100	38.8200	39.4200	+1.077%	36,354	-6.221%
2026-04-17	39.4300	39.4300	38.5901	39.0000	-0.915%	14,983	-5.211%
2026-04-16	38.9700	39.3853	38.6192	39.3600	+1.863%	102,886	-6.078%
2026-04-15	38.8250	38.9300	38.2500	38.6400	-0.915%	10,929	-4.328%
2026-04-14	39.1500	39.1700	38.5200	38.9970	+0.560%	19,549	-5.203%
2026-04-13	38.4500	38.8600	38.4000	38.7800	+1.469%	6,568	-4.673%
2026-04-10	38.0700	38.4999	38.0500	38.2185	+0.588%	18,465	-3.272%
2026-04-09	37.9100	38.2600	37.7800	37.9950	+0.500%	26,061	-2.704%
2026-04-08	37.7800	38.0999	37.4767	37.8059	+1.398%	50,258	-2.217%
2026-04-07	36.8600	37.3899	36.7900	37.2845	+0.362%	4,144	-0.849%
2026-04-06	37.3300	37.3600	36.7000	37.1500	+0.540%	27,047	-0.490%
2026-04-02	35.9800	37.0000	35.9800	36.9503	+0.646%	38,619	+0.047%
2026-04-01	36.3300	37.1100	36.3300	36.7132	+2.126%	30,969	+0.693%
2026-03-31	34.7400	35.9599	34.7400	35.9491	+5.330%	31,937	+2.834%
2026-03-30	35.9600	35.9600	33.9542	34.1299	-3.707%	17,422	+8.315%
2026-03-27	34.9500	35.8600	34.9500	35.4438	+0.523%	52,030	+4.300%
2026-03-26	36.4900	36.4900	35.2201	35.2594	-5.402%	14,935	+4.845%
2026-03-25	37.5500	37.6900	37.2000	37.2728	+0.481%	35,437	-0.818%
2026-03-24	37.0000	37.2000	36.8450	37.0944	+1.937%	27,653	-0.341%
2026-03-23	36.1900	37.5200	35.8500	36.3895	+1.794%	44,088	+1.589%
2026-03-20	37.5700	37.7399	35.0000	35.7483	-4.774%	23,289	+3.411%
2026-03-19	35.4000	37.8000	35.3800	37.5406	+1.020%	20,237	-1.526%
2026-03-18	37.1600	37.6300	36.9000	37.1617	-0.717%	141,527	-0.522%
2026-03-17	36.8100	37.4300	36.2800	37.4300	+2.734%	27,349	-1.235%
2026-03-16	36.2500	36.9954	36.2000	36.4340	+3.115%	25,462	+1.465%
2026-03-13	36.0000	36.4500	35.0801	35.3332	-0.477%	6,254	+4.626%
2026-03-12	36.0000	36.0000	35.2000	35.5024	-3.047%	15,990	+4.128%
2026-03-11	36.7000	37.0600	36.3700	36.6180	+0.240%	17,387	+0.955%
2026-03-10	36.1000	37.7400	36.1000	36.5305	+2.188%	55,907	+1.197%
2026-03-09	33.2300	35.9999	33.2300	35.7485	+5.609%	23,532	+3.411%
2026-03-06	34.8100	35.4550	33.8500	33.8500	-5.861%	20,356	+9.211%
2026-03-05	36.6900	36.9200	35.2850	35.9573	-4.065%	11,674	+2.810%
2026-03-04	37.8800	37.9200	37.2200	37.4810	+1.431%	28,896	-1.369%
2026-03-03	37.6300	37.6300	36.0601	36.9521	-6.459%	31,851	+0.042%
2026-03-02	38.7200	39.5400	38.5100	39.5035	+0.903%	20,674	-6.419%
2026-02-27	38.7100	42.4600	38.7100	39.1498	-0.596%	8,724	-5.573%
2026-02-26	39.6700	39.6700	38.3000	39.3847	-1.093%	14,779	-6.137%
2026-02-25	39.6900	40.2000	39.6900	39.8200	+2.025%	49,581	-7.163%
2026-02-24	38.8900	39.3600	38.8900	39.0295	+0.731%	37,624	-5.282%
2026-02-23	38.7600	38.9300	38.5289	38.7463	-0.280%	12,984	-4.590%
2026-02-20	38.2900	39.1296	38.2900	38.8551	+0.892%	28,223	-4.857%
2026-02-19	37.9800	38.5400	37.9800	38.5116	-0.238%	6,871	-4.009%
2026-02-18	38.2100	39.1100	38.1901	38.6035	+1.723%	20,097	-4.237%
2026-02-17	37.3600	38.3799	37.0650	37.9495	+0.104%	16,730	-2.587%
2026-02-13	36.6600	38.3400	36.6600	37.9100	+1.421%	9,152	-2.485%
2026-02-12	38.8800	38.9000	37.1700	37.3790	-2.588%	7,430	-1.100%
2026-02-11	38.4600	38.6002	37.6300	38.3719	+2.313%	23,050	-3.659%
2026-02-10	37.6200	37.9000	37.2800	37.5043	-1.611%	14,038	-1.431%
2026-02-09	37.3100	38.3360	37.3100	38.1184	+2.056%	20,410	-3.018%
2026-02-06	36.5800	37.3540	36.2250	37.3506	+5.006%	17,702	-1.025%
2026-02-05	35.2700	36.4900	35.0000	35.5700	-1.421%	30,113	+3.930%
2026-02-04	37.5508	37.5508	35.1700	36.0826	-4.751%	23,129	+2.453%
2026-02-03	37.6150	38.0000	37.3200	37.8822	+2.026%	15,872	-2.414%
2026-02-02	36.1200	37.3885	36.1200	37.1301	+2.493%	11,997	-0.437%
2026-01-30	37.5300	37.5300	36.2268	36.2268	-3.576%	17,216	+2.045%
2026-01-29	38.1700	38.2601	37.3300	37.5702	-1.752%	100,505	-1.603%
2026-01-28	38.1800	38.4600	38.0000	38.2400	+1.712%	6,770	-3.327%
2026-01-27	37.1300	37.6600	36.9701	37.5962	+2.086%	7,116	-1.671%
2026-01-26	37.1810	38.8908	36.7700	36.8279	-1.016%	90,723	+0.380%
2026-01-23	37.7300	37.7300	37.0400	37.2060	-1.259%	40,955	-0.640%
2026-01-22	37.7000	37.9000	37.2400	37.6804	+1.233%	27,767	-1.891%
2026-01-21	37.0500	37.3500	36.5681	37.2216	+1.797%	35,797	-0.682%
2026-01-20	35.7300	36.6500	35.7300	36.5646	+1.097%	26,002	+1.103%
2026-01-16	36.2100	36.3400	35.9600	36.1680	+0.897%	25,207	+2.211%
2026-01-15	36.2200	36.4200	35.8400	35.8466	+0.583%	23,107	+3.128%
2026-01-14	35.6800	35.7300	35.3800	35.6387	-0.832%	10,314	+3.729%
2026-01-13	36.0000	36.2082	35.9378	35.9378	+0.282%	18,482	+2.866%
2026-01-12	35.2000	35.8490	35.2000	35.8366	+1.854%	2,294	+3.157%
2026-01-09	34.8500	35.2004	34.8500	35.1843	+3.549%	20,038	+5.069%
2026-01-08	34.0570	34.0570	33.8100	33.9784	-1.176%	1,467	+8.798%
2026-01-07	34.3500	34.5000	34.2900	34.3829	-0.325%	5,343	+7.518%
2026-01-06	33.3100	34.5000	33.3100	34.4950	+4.356%	5,628	+7.169%
2026-01-05	32.7795	33.0551	32.7795	33.0551	+0.751%	3,428	+11.837%
2026-01-02	32.0000	32.8088	32.0000	32.8088	+4.553%	33,889	+12.676%
2025-12-31	31.5199	31.5199	31.3560	31.3801	-0.906%	649	+17.807%
2025-12-30	31.9150	31.9150	31.6669	31.6669	-0.581%	25,302	+16.740%
2025-12-29	31.6600	31.8519	31.6600	31.8519	-4.817%	4,510	+16.062%
2025-12-26	33.5100	33.5100	33.4639	33.4639	-0.231%	459	+10.471%
2025-12-24	33.5287	33.5414	33.5287	33.5414	+0.456%	201	+10.215%
2025-12-23	33.1950	33.3890	33.1950	33.3890	+0.267%	1,740	+10.719%
2025-12-22	33.4500	33.4500	33.1200	33.3000	+0.963%	4,219	+11.014%
2025-12-19	32.3100	33.0064	32.3100	32.9825	+4.137%	6,574	+12.083%
2025-12-18	32.0900	32.0900	31.6722	31.6722	+1.757%	5,229	+16.720%
2025-12-17	32.2500	32.2600	31.1252	31.1252	-2.778%	2,840	+18.771%
2025-12-16	32.2101	32.2101	31.7500	32.0144	-0.237%	20,294	+15.472%
2025-12-15	32.7600	32.7600	32.0903	32.0903	-0.919%	21,174	+15.199%
2025-12-12	33.4400	33.4400	32.3700	32.3880	-4.418%	31,395	+14.140%
2025-12-11	33.4300	33.9400	32.9000	33.8851	+1.275%	18,539	+9.098%
2025-12-10	33.1000	33.4586	32.8600	33.4586	+1.418%	880	+10.488%
2025-12-09	32.9200	33.0600	32.9200	32.9908	-0.207%	946	+12.055%
2025-12-08	33.0600	33.0600	33.0593	33.0593	+0.257%	527	+11.823%
2025-12-05	32.6300	33.0300	32.6300	32.9747	+1.078%	3,588	+12.110%
2025-12-04	31.9600	32.6685	31.9600	32.6230	+1.153%	1,467	+13.318%
2025-12-03	32.0791	32.2510	32.0791	32.2510	-0.451%	5,027	+14.625%
2025-12-02	32.9000	33.0705	32.3971	32.3971	+0.270%	6,989	+14.108%
2025-12-01	32.1800	32.4400	32.1800	32.3100	-1.485%	15,985	+14.416%
2025-11-28	32.7900	32.8400	32.7600	32.7971	+1.853%	1,101	+12.717%
2025-11-26	31.8400	32.4199	31.7800	32.2005	+2.499%	6,800	+14.805%
2025-11-25	30.0500	31.4154	30.0500	31.4154	+1.039%	942	+17.674%
2025-11-24	30.5500	31.0925	30.5500	31.0925	+5.733%	3,277	+18.896%
2025-11-21	28.9500	29.4067	28.3300	29.4067	+0.935%	29,410	+25.712%
2025-11-20	32.1900	32.1900	29.1344	29.1344	-6.189%	51,477	+26.887%
2025-11-19	30.7100	31.3292	30.6700	31.0565	+1.525%	3,140	+19.034%
2025-11-18	30.3504	30.7372	30.2500	30.5900	-1.998%	8,016	+20.849%
2025-11-17	31.7700	31.8100	30.9001	31.2137	-1.443%	4,694	+18.435%
2025-11-14	30.5200	32.1400	30.5200	31.6707	+0.127%	7,164	+16.726%
2025-11-13	33.5000	33.5000	31.3700	31.6305	-7.034%	265,832	+16.874%
2025-11-12	34.4950	34.4950	33.9501	34.0239	+0.008%	1,149	+8.652%
2025-11-11	34.5700	34.5701	34.0213	34.0213	-3.034%	1,031	+8.661%
2025-11-10	35.2900	35.2900	34.5900	35.0859	+3.523%	219,598	+5.364%
2025-11-07	32.2200	33.8919	32.1200	33.8919	+0.884%	6,899	+9.076%
2025-11-06	34.9100	34.9100	33.5450	33.5950	-3.212%	15,523	+10.040%
2025-11-05	34.3300	35.1300	34.1950	34.7100	+3.272%	9,581	+6.505%
2025-11-04	34.1100	34.6700	33.5500	33.6104	-5.061%	14,005	+9.989%
2025-11-03	35.3900	35.5200	34.8000	35.4020	+1.100%	15,243	+4.423%
2025-10-31	35.2100	35.4700	34.4918	35.0167	+1.919%	15,670	+5.572%
2025-10-30	34.8500	35.0059	34.2000	34.3573	-2.671%	11,745	+7.598%
2025-10-29	34.5600	35.5100	34.5600	35.3000	+4.161%	37,233	+4.725%
2025-10-28	33.7500	34.0600	33.6300	33.8900	+0.371%	23,491	+9.082%
2025-10-27	34.2000	34.2000	33.5500	33.7649	+0.976%	24,243	+9.486%
2025-10-24	33.1400	33.5700	33.1400	33.4386	+4.430%	67,941	+10.554%
2025-10-23	31.2700	32.3700	31.2700	32.0200	+3.630%	21,832	+15.452%
2025-10-22	31.7800	31.8200	30.0800	30.8984	-3.501%	10,205	+19.643%
2025-10-21	32.1200	32.2085	31.8900	32.0193	-2.133%	3,320	+15.455%
2025-10-20	32.9900	33.0101	32.7000	32.7172	+1.130%	16,837	+12.992%
2025-10-17	32.2000	32.4000	32.0200	32.3515	-1.272%	5,359	+14.269%
2025-10-16	33.1550	33.3700	32.5800	32.7684	-0.233%	18,264	+12.815%
2025-10-15	33.4400	33.5400	32.3300	32.8448	+0.763%	4,407	+12.553%
2025-10-14	32.8150	33.1000	32.5961	32.5961	-1.526%	22,348	+13.412%
2025-10-13	32.7648	33.1300	32.5100	33.1011	+5.243%	5,844	+11.681%
2025-10-10	32.9900	33.0000	31.4520	31.4520	-4.202%	2,598	+17.537%
2025-10-09	32.8950	32.9600	32.7600	32.8316	-0.524%	3,503	+12.598%
2025-10-08	32.6600	33.0046	32.6600	33.0046	+1.824%	3,294	+12.008%
2025-10-07	33.0000	33.0000	32.1566	32.4133	-1.152%	7,946	+14.051%
2025-10-06	33.3400	33.3400	32.7900	32.7909	+0.568%	10,143	+12.738%
2025-10-03	32.9600	33.0176	32.5900	32.6057	-0.341%	9,562	+13.378%
2025-10-02	32.5500	32.7173	32.2300	32.7173	+1.845%	15,968	+12.992%
2025-10-01	31.8200	32.1245	31.8200	32.1245	+1.102%	8,813	+15.077%
2025-09-30	31.3200	31.7745	31.1400	31.7745	+1.236%	2,710	+16.344%
2025-09-29	31.5000	31.5100	31.2800	31.3866	+1.962%	14,116	+17.782%
2025-09-26	30.5200	30.7827	30.5200	30.7827	+0.509%	710	+20.093%
2025-09-25	29.9100	30.7345	29.9100	30.6267	-1.689%	5,203	+20.704%
2025-09-24	31.7200	31.7500	31.1529	31.1529	-3.212%	6,585	+18.666%
2025-09-23	32.3185	32.3300	32.0000	32.1868	-0.446%	2,879	+14.854%
2025-09-22	31.8700	32.3309	31.8200	32.3309	+0.407%	13,203	+14.342%
2025-09-19	31.7050	32.2000	31.5734	32.2000	+2.645%	3,222	+14.807%
2025-09-18	31.2000	31.6699	31.1900	31.3704	+2.811%	43,793	+17.843%
2025-09-17	30.2650	30.5127	30.0000	30.5127	+0.440%	2,669	+21.155%
2025-09-16	30.1060	30.3791	30.0000	30.3791	+0.520%	7,330	+21.688%
2025-09-15	29.9600	30.2218	29.9600	30.2218	+1.594%	5,822	+22.322%
2025-09-12	29.6800	29.7550	29.4825	29.7475	+0.155%	2,767	+24.272%
2025-09-11	29.4500	29.8400	29.4500	29.7014	+1.690%	5,290	+24.465%
2025-09-10	29.0500	29.2500	29.0493	29.2079	+2.333%	2,815	+26.568%
2025-09-09	28.2650	28.5421	28.1800	28.5421	+0.791%	2,374	+29.520%
2025-09-08	28.3000	28.3800	28.2500	28.3180	+1.408%	2,052	+30.545%
2025-09-05	27.2055	27.9455	27.2055	27.9249	+1.052%	5,027	+32.383%
2025-09-04	27.3755	27.6343	27.3755	27.6343	+1.942%	2,551	+33.775%
2025-09-03	27.4270	27.4270	27.0400	27.1078	-0.562%	6,216	+36.373%
2025-09-02	27.1350	27.2999	26.9700	27.2610	-0.466%	27,157	+35.607%
2025-08-29	27.9200	27.9200	27.3300	27.3887	-2.557%	5,680	+34.975%
2025-08-28	27.8400	28.1696	27.8400	28.1074	+2.082%	3,765	+31.523%
2025-08-27	27.5668	27.6900	27.5342	27.5342	-0.513%	2,921	+34.261%
2025-08-26	27.4550	27.7500	27.4550	27.6763	+1.768%	6,525	+33.572%
2025-08-25	27.0700	27.3000	26.9572	27.1955	+0.553%	6,453	+35.934%
2025-08-22	26.5078	27.3599	26.5078	27.0460	+2.237%	2,751	+36.685%
2025-08-21	26.2300	26.4541	26.2300	26.4541	+0.496%	4,371	+39.743%
2025-08-20	26.0500	26.3235	25.5100	26.3235	-0.167%	2,144	+40.436%
2025-08-19	26.5898	26.6500	26.3675	26.3675	-4.162%	981	+40.202%
2025-08-18	27.3845	27.5125	27.3845	27.5125	+1.013%	515	+34.367%
2025-08-15	27.1500	27.2367	27.1500	27.2367	-0.919%	600	+35.728%
2025-08-14	27.5500	27.6000	27.3300	27.4894	-1.611%	11,134	+34.480%
2025-08-13	27.9900	27.9900	27.7600	27.9396	-0.888%	6,556	+32.313%
2025-08-12	27.5500	28.1898	27.5500	28.1898	+3.290%	2,502	+31.139%
2025-08-11	27.4500	27.6200	27.2919	27.2919	-0.537%	5,818	+35.453%
2025-08-08	27.4700	27.4700	27.3200	27.4392	+0.254%	3,961	+34.726%
2025-08-07	27.8990	27.9000	27.2000	27.3697	-0.831%	3,053	+35.068%
2025-08-06	27.4855	27.6000	27.4045	27.5991	-0.043%	2,846	+33.946%
2025-08-05	28.1200	28.1200	27.3500	27.6110	+0.090%	6,242	+33.888%
2025-08-04	27.4100	27.5861	27.2900	27.5861	+2.957%	6,399	+34.009%
2025-08-01	26.5600	26.9800	26.5600	26.7937	-2.441%	3,359	+37.972%
2025-07-31	28.0100	28.0626	27.4642	27.4642	+0.621%	2,864	+34.604%
2025-07-30	27.2900	27.4200	27.0601	27.2946	+2.031%	4,909	+35.440%
2025-07-29	26.8400	26.9200	26.5700	26.7514	-0.804%	13,459	+38.190%
2025-07-28	26.9500	26.9682	26.7900	26.9682	+0.234%	1,619	+37.079%
2025-07-25	26.9600	26.9600	26.8449	26.9053	+0.196%	1,549	+37.400%
2025-07-24	26.6500	26.8526	26.6200	26.8526	+0.452%	1,158	+37.669%
2025-07-23	26.3800	26.8000	26.3800	26.7317	+2.293%	5,882	+38.292%
2025-07-22	25.9174	26.1324	25.8350	26.1324	-0.853%	1,445	+41.463%
2025-07-21	26.8000	26.8000	26.3571	26.3571	-1.352%	2,384	+40.257%
2025-07-18	26.7400	26.7400	26.5600	26.7182	+0.097%	13,011	+38.362%
2025-07-17	26.6000	26.7900	26.6000	26.6923	+0.508%	5,358	+38.496%
2025-07-16	26.2000	26.5573	26.2000	26.5573	+1.126%	6,013	+39.200%
2025-07-15	26.4700	26.4700	26.2000	26.2615	-0.237%	947	+40.768%
2025-07-14	26.0500	26.3322	26.0500	26.3239	+2.616%	9,856	+40.434%
2025-07-11	25.8400	25.8400	25.6300	25.6528	-0.164%	5,742	+44.108%
2025-07-10	25.8300	25.8300	25.6950	25.6950	-0.400%	155	+43.872%
2025-07-09	25.6600	25.8490	25.6600	25.7981	+1.034%	963	+43.297%
2025-07-08	25.5000	25.5700	25.5000	25.5341	-1.524%	1,347	+44.778%
2025-07-07	25.8300	25.9293	25.8300	25.9293	+0.237%	1,701	+42.572%
2025-07-03	25.7550	25.8679	25.7550	25.8679	+1.388%	515	+42.910%
2025-07-02	25.2700	25.5600	25.2700	25.5138	+0.765%	4,455	+44.893%
2025-07-01	25.7500	25.7500	25.2300	25.3200	-1.777%	10,365	+46.002%
2025-06-30	25.6600	25.7781	25.6600	25.7781	+1.043%	182,349	+43.408%
2025-06-27	25.4500	25.5749	25.4000	25.5119	+0.439%	28,822	+44.904%
2025-06-26	25.2750	25.4004	25.2750	25.4004	+1.130%	4,519	+45.540%
2025-06-25	25.2200	25.2200	25.1165	25.1165	-0.827%	171	+47.185%
2025-06-24	25.2103	25.3260	25.2103	25.3260	+1.270%	7,954	+45.968%
2025-06-23	25.0083	25.0083	25.0083	25.0083	-0.594%	40	+47.822%
2025-06-20	25.0200	25.1577	25.0200	25.1577	-0.049%	1,834	+46.944%
2025-06-18	25.1300	25.1700	25.1300	25.1700	+0.491%	711	+46.872%
2025-06-17	25.0500	25.0613	24.9300	25.0469	-0.148%	1,047	+47.594%
2025-06-16	25.0100	25.0840	25.0100	25.0840	+1.295%	198	+47.376%
2025-06-13	24.8840	24.8840	24.7633	24.7633	-0.516%	600	+49.285%
2025-06-12	24.9588	24.9588	24.8918	24.8918	-0.050%	286	+48.514%
2025-06-11	24.7300	24.9100	24.7300	24.9043	+0.818%	4,261	+48.439%
2025-06-10	24.9200	24.9200	24.7023	24.7023	-1.072%	990	+49.653%
2025-06-09	25.0800	25.0800	24.9700	24.9700	-0.720%	892	+48.049%
2025-06-06	25.1700	25.1776	25.1290	25.1512	+0.507%	1,088	+46.982%
2025-06-05	25.1400	25.1900	24.9600	25.0244	-0.018%	3,051	+47.727%
2025-06-04	25.0000	25.0700	24.9700	25.0289	-0.015%	5,648	+47.700%
2025-06-03	25.0400	25.1450	24.9300	25.0326	+0.678%	3,696	+47.679%
2025-06-02	24.7900	24.8641	24.7900	24.8641	+0.662%	2,677	+48.679%
2025-05-30	24.4478	24.7005	24.4478	24.7005	+1.355%	319	+49.664%
2025-05-29	24.3800	24.3800	24.3703	24.3703	-0.815%	20,321	+51.692%
2025-05-28	24.5705	24.5705	24.5705	24.5705	-0.534%	669	+50.456%
2025-05-27	24.6301	24.7100	24.6300	24.7025	+1.259%	3,265	+49.652%
2025-05-23	24.4215	24.4900	24.3953	24.3953	+0.241%	5,042	+51.537%
2025-05-22	24.1800	24.4450	24.1800	24.3366	+0.735%	1,286	+51.902%
2025-05-21	24.4400	24.5120	24.1591	24.1591	-1.565%	548	+53.018%
2025-05-20	24.6124	24.6124	24.4459	24.5432	-0.371%	815	+50.623%
2025-05-19	24.2200	24.6347	24.2200	24.6347	+0.152%	2,192	+50.064%
2025-05-16	24.5700	24.6400	24.5700	24.5973	+1.283%	987	+50.292%
2025-05-15	24.1300	24.3099	23.9900	24.2857	+0.150%	4,193	+52.220%
2025-05-14	24.2622	24.3100	24.1500	24.2494	+0.567%	9,972	+52.448%
2025-05-13	24.0250	24.1950	24.0000	24.1126	+1.662%	5,835	+53.313%
2025-05-12	23.9400	23.9400	23.5300	23.7185	+0.979%	1,151	+55.861%
2025-05-09	23.5900	23.5900	23.4600	23.4886	-0.454%	2,788	+57.386%
2025-05-08	23.7200	23.7200	23.5958	23.5958	+1.390%	186	+56.671%
2025-05-07	23.1400	23.3062	23.1400	23.2724	+0.423%	1,935	+58.848%
2025-05-06	22.8900	23.1744	22.8900	23.1744	+0.040%	4,325	+59.520%
2025-05-05	23.0461	23.2000	22.9800	23.1651	-0.134%	8,291	+59.584%
2025-05-02	23.0730	23.2320	23.0401	23.1961	+2.075%	2,605	+59.371%
2025-05-01	22.9300	22.9300	22.7100	22.7245	+0.089%	1,158	+62.678%
2025-04-30	22.3400	22.7042	22.3400	22.7042	-0.675%	2,067	+62.824%
2025-04-29	22.7700	22.8900	22.7100	22.8585	+0.554%	1,806	+61.725%
2025-04-28	22.8200	22.8300	22.5600	22.7325	+0.488%	4,885	+62.621%
2025-04-25	22.4500	22.6221	22.4500	22.6221	+1.224%	1,854	+63.415%
2025-04-24	22.3854	22.3854	22.3485	22.3485	+1.775%	348	+65.415%
2025-04-23	21.9672	21.9672	21.9587	21.9587	+2.216%	523	+68.351%
2025-04-22	21.4000	21.4826	21.4000	21.4826	+2.620%	1,521	+72.083%
2025-04-21	20.8300	20.9341	20.7700	20.9341	-2.133%	443	+76.591%
2025-04-17	21.4278	21.4407	21.3600	21.3903	+0.643%	6,908	+72.825%
2025-04-16	21.4600	21.4600	21.0500	21.2537	-1.331%	7,060	+73.936%
2025-04-15	21.5000	21.6000	21.4500	21.5404	+0.809%	7,167	+71.621%
2025-04-14	21.5440	21.5440	21.3000	21.3676	+0.414%	1,603	+73.009%
2025-04-11	21.0400	21.2895	20.9400	21.2795	+1.504%	7,748	+73.725%
2025-04-10	20.7976	20.9968	20.7200	20.9643	-2.483%	2,659	+76.337%
2025-04-09	20.2500	21.5070	20.2500	21.4981	+5.895%	6,925	+71.958%
2025-04-08	21.0800	21.0800	20.2163	20.3013	-1.338%	6,343	+82.096%
2025-04-07	19.6200	20.8600	19.5200	20.5767	+1.289%	168,211	+79.659%
2025-04-04	20.8600	20.8800	20.1950	20.3148	-8.542%	37,905	+81.975%
2025-04-03	22.3200	22.4450	22.1210	22.2121	-5.731%	3,085	+66.431%
2025-04-02	22.8200	23.5624	22.8100	23.5624	+1.514%	11,655	+56.893%
2025-04-01	22.9000	23.2400	22.5500	23.2110	+1.411%	65,446	+59.268%
2025-03-31	22.2300	22.8881	21.9300	22.8881	-0.912%	4,089	+61.515%
2025-03-28	23.7800	23.7800	22.9800	23.0988	-2.858%	1,817	+60.042%
2025-03-27	24.3400	24.3400	23.7783	23.7783	-3.471%	5,469	+55.469%
2025-03-26	25.6100	25.6100	24.5700	24.6332	-3.708%	2,577	+50.073%
2025-03-25	25.5800	25.5819	25.3895	25.5819	+0.237%	2,258	+44.508%
2025-03-24	24.9550	25.5400	24.9550	25.5213	+5.642%	62,425	+44.851%
2025-03-21	23.9441	24.1584	23.9441	24.1584	+1.383%	2,125	+53.023%
2025-03-20	23.7100	24.3250	23.7100	23.8289	-0.444%	51,837	+55.139%
2025-03-19	23.2100	23.9352	23.1239	23.9352	+4.163%	4,070	+54.450%
2025-03-18	23.0100	23.2699	22.9787	22.9787	-4.352%	56,309	+60.879%
2025-03-17	23.5800	24.2600	23.5800	24.0243	+1.494%	34,566	+53.877%
2025-03-14	23.0900	23.6707	23.0900	23.6707	+6.039%	6,699	+56.175%
2025-03-13	22.4400	22.5700	22.3226	22.3226	-3.956%	7,208	+65.607%
2025-03-12	23.6670	23.6670	22.6900	23.2421	+3.335%	15,933	+59.055%
2025-03-11	22.3000	22.7750	22.0400	22.4921	+2.302%	5,680	+64.359%
2025-03-10	22.9100	22.9100	21.9859	21.9859	-8.941%	5,239	+68.143%
2025-03-07	23.5900	24.1800	23.2900	24.1447	-0.791%	3,785	+53.109%
2025-03-06	25.5400	25.7668	24.3373	24.3373	-7.811%	3,806	+51.898%
2025-03-05	25.7900	26.4100	25.6500	26.3993	+1.686%	3,598	+40.033%
2025-03-04	25.7500	26.6000	25.0000	25.9616	-2.037%	6,056	+42.394%
2025-03-03	27.8900	27.8900	26.3300	26.5014	-4.194%	5,805	+39.494%
2025-02-28	26.9000	27.6616	26.9000	27.6616	+1.160%	18,224	+33.643%
2025-02-27	29.0900	29.0900	27.3444	27.3444	-5.120%	5,357	+35.193%
2025-02-26	28.3000	29.1300	28.3000	28.8200	+3.163%	40,232	+28.271%
2025-02-25	28.6900	28.6900	27.3500	27.9363	-3.717%	32,897	+32.329%
2025-02-24	29.6800	29.6800	28.5000	29.0149	-2.438%	5,644	+27.410%
2025-02-21	31.8900	31.8900	29.6700	29.7400	-5.905%	16,185	+24.303%
2025-02-20	31.9000	31.9000	30.9100	31.6064	-3.706%	7,828	+16.963%
2025-02-19	33.7500	33.7500	32.8200	32.8227	-2.812%	17,215	+12.629%
2025-02-18	33.9100	34.0700	33.5000	33.7724	+0.299%	75,539	+9.462%

.dark-mode .RY7k3R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RY7k3R{ color: #333333; background-color: white; border: 2px solid #333333; }FCUSPinnacle Focused Opportunities ETFstock NYSE ETF

FCUS
Pinnacle Focused Opportunities ETF
stock NYSE ETF