Pinnacle Focused Opportunities ETF (FCUS)
NYSEARCA: FCUS · Real-Time Price · USD
32.97
+0.35 (1.08%)
At close: Dec 5, 2025, 4:00 PM EST
32.97
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.63 | 33.03 | 32.63 | 32.98 | 32.97 | 1.08% | 3,588 |
| Dec 4, 2025 | 31.96 | 32.67 | 31.96 | 32.62 | 32.62 | 1.15% | 1,467 |
| Dec 3, 2025 | 32.08 | 32.25 | 32.08 | 32.25 | 32.25 | -0.45% | 5,027 |
| Dec 2, 2025 | 32.90 | 33.07 | 32.40 | 32.40 | 32.40 | 0.27% | 6,989 |
| Dec 1, 2025 | 32.18 | 32.44 | 32.18 | 32.31 | 32.31 | -1.48% | 15,985 |
| Nov 28, 2025 | 32.79 | 32.84 | 32.76 | 32.80 | 32.80 | 1.85% | 1,099 |
| Nov 26, 2025 | 31.84 | 32.42 | 31.78 | 32.20 | 32.20 | 2.50% | 6,800 |
| Nov 25, 2025 | 30.05 | 31.42 | 30.05 | 31.42 | 31.42 | 1.04% | 941 |
| Nov 24, 2025 | 30.55 | 31.09 | 30.55 | 31.09 | 31.09 | 5.73% | 3,277 |
| Nov 21, 2025 | 28.95 | 29.41 | 28.33 | 29.41 | 29.41 | 0.94% | 29,410 |
| Nov 20, 2025 | 32.19 | 32.19 | 29.13 | 29.13 | 29.13 | -6.19% | 51,477 |
| Nov 19, 2025 | 30.71 | 31.33 | 30.67 | 31.06 | 31.06 | 1.53% | 3,140 |
| Nov 18, 2025 | 30.35 | 30.74 | 30.25 | 30.59 | 30.59 | -2.00% | 8,016 |
| Nov 17, 2025 | 31.77 | 31.81 | 30.90 | 31.21 | 31.21 | -1.44% | 4,694 |
| Nov 14, 2025 | 30.52 | 32.14 | 30.52 | 31.67 | 31.67 | 0.13% | 7,164 |
| Nov 13, 2025 | 33.50 | 33.50 | 31.37 | 31.63 | 31.63 | -7.03% | 265,832 |
| Nov 12, 2025 | 34.50 | 34.50 | 33.95 | 34.02 | 34.02 | 0.01% | 1,149 |
| Nov 11, 2025 | 34.57 | 34.57 | 34.02 | 34.02 | 34.02 | -3.04% | 1,031 |
| Nov 10, 2025 | 35.29 | 35.29 | 34.59 | 35.09 | 35.09 | 3.52% | 219,598 |
| Nov 7, 2025 | 32.22 | 33.89 | 32.12 | 33.89 | 33.89 | 0.88% | 6,899 |
| Nov 6, 2025 | 34.91 | 34.91 | 33.55 | 33.60 | 33.60 | -3.21% | 15,523 |
| Nov 5, 2025 | 34.33 | 35.13 | 34.20 | 34.71 | 34.71 | 3.27% | 9,581 |
| Nov 4, 2025 | 34.11 | 34.67 | 33.55 | 33.61 | 33.61 | -5.06% | 14,005 |
| Nov 3, 2025 | 35.39 | 35.52 | 34.80 | 35.40 | 35.40 | 1.10% | 15,243 |
| Oct 31, 2025 | 35.21 | 35.47 | 34.49 | 35.02 | 35.02 | 1.92% | 15,670 |
| Oct 30, 2025 | 34.85 | 35.01 | 34.20 | 34.36 | 34.36 | -2.67% | 11,745 |
| Oct 29, 2025 | 34.56 | 35.51 | 34.56 | 35.30 | 35.30 | 4.16% | 37,233 |
| Oct 28, 2025 | 33.75 | 34.06 | 33.63 | 33.89 | 33.89 | 0.37% | 23,491 |
| Oct 27, 2025 | 34.20 | 34.20 | 33.55 | 33.77 | 33.76 | 0.97% | 24,243 |
| Oct 24, 2025 | 33.14 | 33.57 | 33.14 | 33.44 | 33.44 | 4.43% | 67,941 |
| Oct 23, 2025 | 31.27 | 32.37 | 31.27 | 32.02 | 32.02 | 3.63% | 21,832 |
| Oct 22, 2025 | 31.78 | 31.82 | 30.08 | 30.90 | 30.90 | -3.50% | 10,205 |
| Oct 21, 2025 | 32.12 | 32.21 | 31.89 | 32.02 | 32.02 | -2.13% | 3,320 |
| Oct 20, 2025 | 32.99 | 33.01 | 32.70 | 32.72 | 32.72 | 1.13% | 16,837 |
| Oct 17, 2025 | 32.20 | 32.40 | 32.02 | 32.35 | 32.35 | -1.27% | 5,359 |
| Oct 16, 2025 | 33.16 | 33.37 | 32.58 | 32.77 | 32.77 | -0.23% | 18,264 |
| Oct 15, 2025 | 33.44 | 33.54 | 32.33 | 32.85 | 32.84 | 0.76% | 4,407 |
| Oct 14, 2025 | 32.82 | 33.10 | 32.60 | 32.60 | 32.60 | -1.53% | 22,348 |
| Oct 13, 2025 | 32.77 | 33.13 | 32.51 | 33.10 | 33.10 | 5.24% | 5,844 |
| Oct 10, 2025 | 32.99 | 33.00 | 31.45 | 31.45 | 31.45 | -4.20% | 2,598 |
| Oct 9, 2025 | 32.90 | 32.96 | 32.76 | 32.83 | 32.83 | -0.52% | 3,503 |
| Oct 8, 2025 | 32.66 | 33.01 | 32.66 | 33.01 | 33.00 | 1.83% | 3,294 |
| Oct 7, 2025 | 33.00 | 33.00 | 32.16 | 32.41 | 32.41 | -1.15% | 7,946 |
| Oct 6, 2025 | 33.34 | 33.34 | 32.79 | 32.79 | 32.79 | 0.57% | 10,143 |
| Oct 3, 2025 | 32.96 | 33.02 | 32.59 | 32.61 | 32.61 | -0.34% | 9,562 |
| Oct 2, 2025 | 32.55 | 32.72 | 32.23 | 32.72 | 32.72 | 1.84% | 15,968 |
| Oct 1, 2025 | 31.82 | 32.13 | 31.82 | 32.13 | 32.12 | 1.10% | 8,813 |
| Sep 30, 2025 | 31.32 | 31.78 | 31.14 | 31.78 | 31.77 | 1.24% | 2,710 |
| Sep 29, 2025 | 31.50 | 31.51 | 31.28 | 31.39 | 31.39 | 1.96% | 14,116 |
| Sep 26, 2025 | 30.52 | 30.78 | 30.52 | 30.78 | 30.78 | 0.51% | 710 |
| Sep 25, 2025 | 29.91 | 30.74 | 29.91 | 30.63 | 30.63 | -1.69% | 5,203 |
| Sep 24, 2025 | 31.72 | 31.75 | 31.15 | 31.15 | 31.15 | -3.21% | 6,585 |
| Sep 23, 2025 | 32.32 | 32.33 | 32.00 | 32.19 | 32.19 | -0.45% | 2,879 |
| Sep 22, 2025 | 31.87 | 32.33 | 31.82 | 32.33 | 32.33 | 0.41% | 13,203 |
| Sep 19, 2025 | 31.71 | 32.20 | 31.57 | 32.20 | 32.20 | 2.65% | 3,222 |
| Sep 18, 2025 | 31.20 | 31.67 | 31.19 | 31.37 | 31.37 | 2.81% | 43,793 |
| Sep 17, 2025 | 30.27 | 30.51 | 30.00 | 30.51 | 30.51 | 0.44% | 2,669 |
| Sep 16, 2025 | 30.11 | 30.38 | 30.00 | 30.38 | 30.38 | 0.52% | 7,330 |
| Sep 15, 2025 | 29.96 | 30.22 | 29.96 | 30.22 | 30.22 | 1.59% | 5,822 |
| Sep 12, 2025 | 29.68 | 29.76 | 29.48 | 29.75 | 29.75 | 0.16% | 2,767 |
| Sep 11, 2025 | 29.45 | 29.84 | 29.45 | 29.70 | 29.70 | 1.69% | 5,290 |
| Sep 10, 2025 | 29.05 | 29.25 | 29.05 | 29.21 | 29.21 | 2.33% | 2,815 |
| Sep 9, 2025 | 28.27 | 28.54 | 28.18 | 28.54 | 28.54 | 0.79% | 2,374 |
| Sep 8, 2025 | 28.30 | 28.38 | 28.25 | 28.32 | 28.32 | 1.41% | 2,052 |
| Sep 5, 2025 | 27.21 | 27.95 | 27.21 | 27.93 | 27.92 | 1.05% | 5,027 |
| Sep 4, 2025 | 27.38 | 27.63 | 27.38 | 27.63 | 27.63 | 1.94% | 2,551 |
| Sep 3, 2025 | 27.43 | 27.43 | 27.04 | 27.11 | 27.11 | -0.56% | 6,216 |
| Sep 2, 2025 | 27.14 | 27.30 | 26.97 | 27.26 | 27.26 | -0.47% | 27,157 |
| Aug 29, 2025 | 27.92 | 27.92 | 27.33 | 27.39 | 27.39 | -2.55% | 5,680 |
| Aug 28, 2025 | 27.84 | 28.17 | 27.84 | 28.11 | 28.11 | 2.08% | 3,765 |
| Aug 27, 2025 | 27.57 | 27.69 | 27.53 | 27.53 | 27.53 | -0.51% | 2,921 |
| Aug 26, 2025 | 27.46 | 27.75 | 27.46 | 27.68 | 27.68 | 1.76% | 6,525 |
| Aug 25, 2025 | 27.07 | 27.30 | 26.96 | 27.20 | 27.20 | 0.55% | 6,453 |
| Aug 22, 2025 | 26.51 | 27.36 | 26.51 | 27.05 | 27.05 | 2.24% | 2,751 |
| Aug 21, 2025 | 26.23 | 26.45 | 26.23 | 26.45 | 26.45 | 0.49% | 4,371 |
| Aug 20, 2025 | 26.05 | 26.32 | 25.51 | 26.32 | 26.32 | -0.17% | 2,144 |
| Aug 19, 2025 | 26.59 | 26.65 | 26.37 | 26.37 | 26.37 | -4.16% | 981 |
| Aug 18, 2025 | 27.39 | 27.51 | 27.39 | 27.51 | 27.51 | 1.01% | 515 |
| Aug 15, 2025 | 27.15 | 27.24 | 27.15 | 27.24 | 27.24 | -0.92% | 600 |
| Aug 14, 2025 | 27.55 | 27.60 | 27.33 | 27.49 | 27.49 | -1.61% | 11,134 |
| Aug 13, 2025 | 27.99 | 27.99 | 27.76 | 27.94 | 27.94 | -0.89% | 6,556 |
| Aug 12, 2025 | 27.55 | 28.19 | 27.55 | 28.19 | 28.19 | 3.29% | 2,502 |
| Aug 11, 2025 | 27.45 | 27.62 | 27.29 | 27.29 | 27.29 | -0.54% | 5,818 |
| Aug 8, 2025 | 27.47 | 27.47 | 27.32 | 27.44 | 27.44 | 0.25% | 3,961 |
| Aug 7, 2025 | 27.90 | 27.90 | 27.20 | 27.37 | 27.37 | -0.83% | 3,053 |
| Aug 6, 2025 | 27.49 | 27.60 | 27.41 | 27.60 | 27.60 | -0.04% | 2,846 |
| Aug 5, 2025 | 28.12 | 28.12 | 27.35 | 27.61 | 27.61 | 0.09% | 6,242 |
| Aug 4, 2025 | 27.41 | 27.59 | 27.29 | 27.59 | 27.59 | 2.96% | 6,399 |
| Aug 1, 2025 | 26.56 | 26.98 | 26.56 | 26.79 | 26.79 | -2.44% | 3,359 |
| Jul 31, 2025 | 28.01 | 28.06 | 27.46 | 27.46 | 27.46 | 0.62% | 2,864 |
| Jul 30, 2025 | 27.29 | 27.42 | 27.06 | 27.30 | 27.29 | 2.03% | 4,909 |
| Jul 29, 2025 | 26.84 | 26.92 | 26.57 | 26.75 | 26.75 | -0.80% | 13,459 |
| Jul 28, 2025 | 26.95 | 26.97 | 26.79 | 26.97 | 26.97 | 0.23% | 1,619 |
| Jul 25, 2025 | 26.96 | 26.96 | 26.85 | 26.91 | 26.91 | 0.19% | 1,549 |
| Jul 24, 2025 | 26.65 | 26.85 | 26.62 | 26.85 | 26.85 | 0.45% | 1,158 |
| Jul 23, 2025 | 26.38 | 26.80 | 26.38 | 26.73 | 26.73 | 2.30% | 5,882 |
| Jul 22, 2025 | 25.92 | 26.13 | 25.84 | 26.13 | 26.13 | -0.85% | 1,445 |
| Jul 21, 2025 | 26.80 | 26.80 | 26.36 | 26.36 | 26.36 | -1.35% | 2,384 |
| Jul 18, 2025 | 26.74 | 26.74 | 26.56 | 26.72 | 26.72 | 0.10% | 13,011 |
| Jul 17, 2025 | 26.60 | 26.79 | 26.60 | 26.69 | 26.69 | 0.51% | 5,358 |