Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Nasdaq Real Time Price USD

Pinnacle Focused Opportunities ETF (FCUS)

23.20
+0.47
+(2.08%)
At close: May 2 at 2:01:01 PM EDT
23.20
-0.04
(-0.15%)
After hours: May 2 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202523.0723.2323.0423.2023.202,600
May 1, 202522.9322.9322.7122.7322.731,200
Apr 30, 202522.3422.7022.3422.7022.702,100
Apr 29, 202522.7722.8922.7122.8622.861,800
Apr 28, 202522.8222.8322.5622.7322.734,900
Apr 25, 202522.4522.6222.4522.6222.621,900
Apr 24, 202522.3922.3922.3522.3522.35300
Apr 23, 202521.9721.9721.9621.9621.96500
Apr 22, 202521.4021.4821.4021.4821.481,500
Apr 21, 202520.8320.9320.7720.9320.93400
Apr 17, 202521.4321.4421.3621.3921.396,900
Apr 16, 202521.4621.4621.0521.2521.257,100
Apr 15, 202521.5021.6021.4521.5421.547,200
Apr 14, 202521.5421.5421.3021.3721.371,600
Apr 11, 202521.0421.2920.9421.2821.287,700
Apr 10, 202520.8021.0020.7220.9620.962,700
Apr 9, 202520.2521.5120.2521.5021.506,900
Apr 8, 202521.0821.0820.2220.3020.306,300
Apr 7, 202519.6220.8619.5220.5820.58168,200
Apr 4, 202520.8620.8820.1920.3220.3237,900
Apr 3, 202522.3222.4422.1222.2122.213,100
Apr 2, 202522.8223.5622.8123.5623.5611,700
Apr 1, 202522.9023.2422.5523.2123.2165,400
Mar 31, 202522.2322.8921.9322.8922.894,100
Mar 28, 202523.7823.7822.9823.1023.101,800
Mar 27, 202524.3424.3423.7823.7823.785,500
Mar 26, 202525.6125.6124.5724.6324.632,500
Mar 25, 202525.5825.5825.3925.5825.582,300
Mar 24, 202524.9525.5424.9525.5225.5262,400
Mar 21, 202523.9424.1623.9424.1624.162,100
Mar 20, 202523.7124.3323.7123.8323.8351,800
Mar 19, 202523.2123.9323.1223.9323.934,100
Mar 18, 202523.0123.2722.9822.9822.9856,300
Mar 17, 202523.5824.2623.5824.0224.0234,600
Mar 14, 202523.0923.6723.0923.6723.676,700
Mar 13, 202522.4422.5722.3222.3222.327,200
Mar 12, 202523.6723.6722.6923.2423.2415,900
Mar 11, 202522.3022.7722.0422.4922.495,700
Mar 10, 202522.9122.9121.9921.9921.995,200
Mar 7, 202523.5924.1823.2924.1524.153,800
Mar 6, 202525.5425.7724.3424.3424.343,800
Mar 5, 202525.7926.4125.6526.4026.403,600
Mar 4, 202525.7526.6025.0025.9625.966,100
Mar 3, 202527.8927.8926.3326.5026.505,800
Feb 28, 202526.9027.6626.9027.6627.6618,200
Feb 27, 202529.0929.0927.3427.3427.345,400
Feb 26, 202528.3029.1328.3028.8228.8240,200
Feb 25, 202528.6928.6927.3527.9427.9432,900
Feb 24, 202529.6829.6828.5029.0129.015,600
Feb 21, 202531.8931.8929.6729.7429.7416,200
Feb 20, 202531.9031.9030.9131.6131.617,800
Feb 19, 202533.7533.7532.8232.8232.8217,200
Feb 18, 202533.9134.0733.5033.7733.7775,500
Feb 14, 202533.4533.7433.3133.6733.677,700
Feb 13, 202533.5033.6733.0833.5433.5443,800
Feb 12, 202531.9632.7031.9632.5832.586,700
Feb 11, 202533.1233.1232.1132.1132.1119,600
Feb 10, 202533.3633.5533.1233.4933.499,400
Feb 7, 202533.1933.7932.8832.8932.8937,100
Feb 6, 202533.0233.0232.2632.7232.726,500
Feb 5, 202532.4732.7732.2232.7632.767,300
Feb 4, 202532.1132.4632.1132.3432.346,400
Feb 3, 202530.3831.7030.2931.5231.5236,500
Jan 31, 202531.9732.3231.5031.6131.612,400
Jan 30, 202531.6431.7931.5731.7331.734,600
Jan 29, 202530.7431.1430.7431.1431.142,000
Jan 28, 202530.5630.7830.4230.7830.781,700
Jan 27, 202530.3730.8529.8630.2230.224,900
Jan 24, 202532.0632.2431.7331.7431.747,200
Jan 23, 202531.1731.7231.1331.7231.727,100
Jan 22, 202531.7231.7231.2731.4431.449,800
Jan 21, 202531.2431.4831.2231.4831.483,900
Jan 17, 202530.6330.6330.3230.3230.321,900
Jan 16, 202530.0030.2230.0030.0730.073,800
Jan 15, 202529.6129.8729.5829.7529.7511,700
Jan 14, 202528.3928.4528.1628.4028.402,000
Jan 13, 202527.9027.9027.6027.8827.882,700
Jan 10, 202528.7828.7828.1428.6228.625,500
Jan 8, 202528.7629.1628.5829.1129.115,400
Jan 7, 202530.0030.1729.7729.8529.8518,300
Jan 6, 202530.5630.5630.3630.3630.361,100
Jan 3, 202529.3630.0329.3630.0130.016,100
Jan 2, 202529.0229.0928.9629.0229.023,900
Dec 31, 202429.0829.1028.7628.7728.772,100
Dec 30, 202428.6529.2228.6329.0129.0111,000
Dec 27, 202429.3129.5229.2729.5229.523,600
Dec 26, 202430.1030.1830.1030.1830.184,700
Dec 24, 202430.0830.2330.0830.1630.162,900
Dec 23, 202429.3029.7929.3029.7029.7058,700
Dec 20, 202429.3229.8729.3229.8429.842,200
Dec 19, 202429.3629.3628.9629.0129.011,200
Dec 18, 202430.7330.8628.8329.0229.0225,900
Dec 17, 2024 3.22 Dividend
Dec 17, 202431.2731.2730.7030.9130.91103,400
Dec 16, 202434.1934.5834.1934.4631.249,600
Dec 13, 202434.0334.0333.7533.9730.801,200
Dec 12, 202434.2734.3133.9233.9230.7519,700
Dec 11, 202434.0334.3534.0334.3031.102,400
Dec 10, 202434.3534.3733.6033.6030.4630,200
Dec 9, 202435.5535.5533.9934.0230.8410,600
Dec 6, 202435.1235.5135.1235.5132.201,400
Dec 5, 202435.5935.5935.2435.2431.951,400
Dec 4, 202435.3735.4335.0035.4332.123,200
Dec 3, 202435.1735.1735.0335.1731.8830,500
Dec 2, 202438.0238.0234.8034.8031.541,900
Nov 29, 202435.2035.2035.1735.1731.881,100
Nov 27, 202434.7535.0034.7534.9831.711,700
Nov 26, 202434.7935.1134.7935.0831.808,800
Nov 25, 202435.6435.6434.8234.8231.563,200
Nov 22, 202434.5035.0334.4834.9931.723,700
Nov 21, 202434.4034.4234.3134.3131.1112,600
Nov 20, 202433.8334.0333.8333.9430.77900
Nov 19, 202433.7733.8633.7733.8630.69900
Nov 18, 202433.1933.2133.0033.0930.0030,500
Nov 15, 202433.0833.0832.7332.9629.881,100
Nov 14, 202433.6733.6733.0433.0429.951,200
Nov 13, 202433.8833.8833.7433.7430.59800
Nov 12, 202433.9533.9633.6733.9630.782,400
Nov 11, 202434.3134.3934.1534.2231.035,900
Nov 8, 202433.2433.8933.2433.8930.732,600
Nov 7, 202432.7932.7932.5932.7329.673,600
Nov 6, 202431.8232.1631.8232.1629.1615,200
Nov 5, 202430.6330.6830.6330.6827.81300
Nov 4, 202429.8430.0229.7529.7526.9710,700
Nov 1, 202430.1630.2029.7629.7827.0015,900
Oct 31, 202430.1130.1129.9629.9627.163,000
Oct 30, 202430.2930.2930.2930.2927.46100
Oct 29, 202430.3730.3730.3730.3727.54100
Oct 28, 202430.3130.3230.3130.3227.48400
Oct 25, 202430.2630.2629.9729.9727.171,100
Oct 24, 202430.4730.4730.1130.1827.362,600
Oct 23, 202430.3730.3730.1630.2527.422,000
Oct 22, 202430.4230.4230.4230.4227.581,200
Oct 21, 202430.4930.4930.3130.3627.531,800
Oct 18, 202430.3530.4030.3530.4027.5634,200
Oct 17, 202430.6430.6430.4030.4027.561,800
Oct 16, 202430.2430.6330.2430.5727.71800
Oct 15, 202430.2830.4030.2530.2627.43700
Oct 14, 202430.2230.2830.2230.2827.45300
Oct 11, 202430.0830.2330.0830.2327.41600
Oct 10, 202429.7029.7929.7029.7927.00300
Oct 9, 202429.7829.8929.7829.8927.108,300
Oct 8, 202429.8129.8129.8129.8127.02100
Oct 7, 202429.3529.4329.2829.2826.542,600
Oct 4, 202429.4129.5829.3129.5726.811,700
Oct 3, 202429.2929.2929.0529.1626.4317,200
Oct 2, 202428.8929.2228.8929.2226.492,300
Oct 1, 202429.1229.2129.0129.1826.457,700
Sep 30, 202428.9729.2728.9729.2726.53700
Sep 27, 202428.8928.9828.8928.9826.2721,200
Sep 26, 202429.1329.1329.0429.0426.33600
Sep 25, 202429.2929.2929.2929.2926.56100
Sep 24, 202429.3229.3429.3229.3426.60300
Sep 23, 202429.2529.3429.2529.3426.60700
Sep 20, 202429.1729.1729.1129.1126.39500
Sep 19, 202428.8129.0328.8129.0326.312,200
Sep 18, 202428.4728.4728.4728.4725.81100
Sep 17, 202428.4028.4428.2028.3225.67800
Sep 16, 202428.2828.2828.2728.2725.62300
Sep 13, 202428.0728.0828.0428.0625.441,800
Sep 12, 202427.6627.7427.6627.6725.0910,500
Sep 11, 202426.9327.2026.7027.2024.656,200
Sep 10, 202426.6626.8026.6626.8024.301,700
Sep 9, 202427.0827.1626.9126.9124.402,200
Sep 6, 202426.6726.6926.5926.6824.1810,600
Sep 5, 202427.4327.4327.2127.2424.691,700
Sep 4, 202427.4027.5027.4027.4524.881,100
Sep 3, 202428.5528.5527.3527.3524.79700
Aug 30, 202428.5728.7628.5728.7626.08500
Aug 29, 202428.5128.6228.3928.3925.741,300
Aug 28, 202428.7128.7128.3728.3725.722,300
Aug 27, 202428.7428.7828.7428.7526.071,000
Aug 26, 202429.1629.1628.8228.8226.13900
Aug 23, 202428.7328.9828.6928.9826.2710,800
Aug 22, 202428.4228.4228.0428.0425.42500
Aug 21, 202428.2128.2128.2128.2125.57100
Aug 20, 202427.5927.7127.5627.7125.12800
Aug 19, 202427.5228.0427.5228.0425.421,700
Aug 16, 202427.4127.6527.3727.6325.053,600
Aug 15, 202427.3227.4827.3227.4024.84500
Aug 14, 202427.0427.0426.9626.9624.44500
Aug 13, 202426.6726.9526.6726.8624.352,400
Aug 12, 202426.2926.5726.2926.4223.963,000
Aug 9, 202426.2226.3926.1726.3923.92700
Aug 8, 202425.7526.1225.7526.1223.68500
Aug 7, 202425.0025.0024.9724.9722.63500
Aug 6, 202425.0825.4725.0825.3923.012,700
Aug 5, 202423.4424.7123.4424.7122.401,000
Aug 2, 202425.4025.4125.2625.3923.0228,300
Aug 1, 202427.3727.3726.6826.6824.19800
Jul 31, 202427.0527.1327.0527.1324.60400
Jul 30, 202426.1426.2526.1426.2323.78400
Jul 29, 202426.6426.7226.6426.7224.23500
Jul 26, 202426.8926.9426.8526.8624.35700
Jul 25, 202426.5926.9726.3326.3323.873,500
Jul 24, 202426.7226.7226.2926.2923.8329,900
Jul 23, 202427.5527.5527.3927.3924.831,300
Jul 22, 202427.0727.2626.9527.2024.665,000
Jul 19, 202426.7726.7726.7726.7724.27200
Jul 18, 202426.4626.6626.4626.6624.17600
Jul 17, 202427.3327.3326.9026.9024.3919,000
Jul 16, 202428.4528.4528.4528.4525.79300
Jul 15, 202428.3228.4728.3028.3325.694,900
Jul 12, 202428.2528.3328.1628.1625.533,600
Jul 11, 202428.0928.1028.0028.0725.443,500
Jul 10, 202428.1728.1728.0528.1125.4912,600
Jul 9, 202428.1128.1227.9928.0225.4011,000
Jul 8, 202427.9628.1627.9628.0225.4011,200
Jul 5, 202427.9527.9527.8827.8825.27900
Jul 3, 202427.6727.9727.6727.9525.344,100
Jul 2, 202427.5127.7127.5127.7125.122,000
Jul 1, 202427.8627.8627.5427.7825.1862,200
Jun 28, 202428.0028.0027.6527.6525.06500
Jun 27, 202427.9628.0627.9628.0625.431,100
Jun 26, 202427.9127.9127.7727.8925.294,000
Jun 25, 202428.0328.1227.9828.1225.492,500
Jun 24, 202428.0028.0027.7227.7225.131,000
Jun 21, 202428.1028.1527.7628.1525.525,200
Jun 20, 202428.9929.0628.3428.3425.694,400
Jun 18, 202428.3628.7828.3628.7826.096,400
Jun 17, 202428.1128.5028.1128.3625.711,400
Jun 14, 202428.3128.3128.0328.0825.455,500
Jun 13, 202428.4028.5128.3528.5125.85800
Jun 12, 202428.5828.6728.4628.4625.801,300
Jun 11, 202427.7828.0427.7828.0425.429,700
Jun 10, 202427.6028.2927.6028.2925.651,900
Jun 7, 202428.0728.0727.8127.8125.21300
Jun 6, 202428.6828.6828.1928.2325.6079,000
Jun 5, 202428.4328.6928.4028.6926.018,600
Jun 4, 202427.6927.8727.6927.8625.252,800
Jun 3, 202428.1428.2427.9128.2425.605,100
May 31, 202428.8928.8927.7828.3925.741,800
May 30, 202429.0029.1628.8828.9026.207,900
May 29, 202429.1229.1229.1229.1226.40400
May 28, 202429.2529.4329.2529.2626.524,800
May 24, 202428.9329.0928.9329.0826.363,500
May 23, 202428.6428.6428.1128.1425.51800
May 22, 202428.2228.2228.1728.1725.54700
May 21, 202428.6328.6528.6328.6525.97500
May 20, 202428.2128.5428.2128.5425.871,600
May 17, 202428.2828.2928.1228.1625.532,100
May 16, 202428.6528.6528.0928.0925.47700
May 15, 202428.3928.7928.3928.7926.10800
May 14, 202427.4427.7627.4127.7625.164,600
May 13, 202427.4027.4027.3427.3424.78300
May 10, 202427.6427.6427.6227.6225.041,000
May 9, 202427.6527.6927.6527.6925.10200
May 8, 202427.4027.4227.4027.4224.8613,700
May 7, 202427.6327.6327.4127.4324.873,300
May 6, 202427.1527.6027.1527.5925.012,900
May 3, 202426.9526.9726.9126.9124.391,100

Related Tickers