UK markets closed

Pinnacle Focused Opportunities ETF (FCUS)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
27.65-0.41 (-1.46%)
At close: 10:57AM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202428.0028.0027.6527.6527.65500
27 Jun 202427.9628.0627.9628.0628.061,100
26 Jun 202427.9127.9127.7727.8927.894,000
25 Jun 202428.0328.1227.9828.1228.122,500
24 Jun 202428.0028.0027.7227.7227.721,000
21 Jun 202428.1028.1527.7628.1528.155,200
20 Jun 202428.9929.0628.3428.3428.344,400
18 Jun 202428.3628.7828.3628.7828.786,400
17 Jun 202428.1128.5028.1128.3628.361,400
14 Jun 202428.3128.3128.0328.0828.085,500
13 Jun 202428.4028.5128.3528.5128.51800
12 Jun 202428.5828.6728.4628.4628.461,300
11 Jun 202427.7828.0427.7828.0428.049,700
10 Jun 202427.6028.2927.6028.2928.291,900
07 Jun 202428.0728.0727.8127.8127.81300
06 Jun 202428.6828.6828.1928.2328.2379,000
05 Jun 202428.4328.6928.4028.6928.698,600
04 Jun 202427.6927.8727.6927.8627.862,800
03 Jun 202428.1428.2427.9128.2428.245,100
31 May 202428.8928.8927.7828.3928.391,800
30 May 202429.0029.1628.8828.9028.907,900
29 May 202429.1229.1229.1229.1229.12400
28 May 202429.2529.4329.2529.2629.264,800
24 May 202428.9329.0928.9329.0829.083,500
23 May 202428.6428.6428.1128.1428.14800
22 May 202428.2228.2228.1728.1728.17700
21 May 202428.6328.6528.6328.6528.65500
20 May 202428.2128.5428.2128.5428.541,600
17 May 202428.2828.2928.1228.1628.162,100
16 May 202428.6528.6528.0928.0928.09700
15 May 202428.3928.7928.3928.7928.79800
14 May 202427.4427.7627.4127.7627.764,600
13 May 202427.4027.4027.3427.3427.34300
10 May 202427.6427.6427.6227.6227.621,000
09 May 202427.6527.6927.6527.6927.69200
08 May 202427.4027.4227.4027.4227.4213,700
07 May 202427.6327.6327.4127.4327.433,300
06 May 202427.1527.6027.1527.5927.592,900
03 May 202426.9526.9726.9126.9126.911,100
02 May 202425.8826.4325.8226.4226.427,200
01 May 202425.8626.4725.7625.9425.9442,700
30 Apr 202427.9227.9226.3126.3126.312,300
29 Apr 202426.8427.0226.8427.0227.02700
26 Apr 202426.5926.8426.5926.8426.84300
25 Apr 202425.9926.3325.9926.3326.333,200
24 Apr 202426.3026.3026.1226.1226.121,000
23 Apr 202425.8926.2725.8926.2426.241,900
22 Apr 202425.5425.5425.3825.3825.38300
19 Apr 202424.8124.8624.7724.8624.8625,800
18 Apr 202426.0926.3325.6625.6725.6731,600
17 Apr 202426.5226.5225.9725.9925.994,900
16 Apr 202426.1226.3426.1126.3426.34900
15 Apr 202426.2726.2726.2726.2726.27500
12 Apr 202427.1727.1726.9326.9326.93400
11 Apr 202427.5527.6127.5527.6127.611,000
10 Apr 202427.2127.2527.2127.2527.2549,800
09 Apr 202427.7527.7527.0627.1927.191,100
08 Apr 202427.8127.8127.7327.7527.75600
05 Apr 202427.8627.8627.7527.7527.75800
04 Apr 202428.1428.2927.3627.3627.3649,400
03 Apr 202427.9228.1227.9227.9827.9831,500
02 Apr 202427.4827.5927.1727.5827.5811,200
01 Apr 202428.0828.2228.0728.1428.141,200
28 Mar 202428.5028.5028.3428.3428.34400
27 Mar 202428.1028.4928.1028.4528.453,700
26 Mar 202428.8328.9128.5828.5828.581,900
25 Mar 202428.6828.7028.6828.7028.7011,300
22 Mar 202428.0728.0728.0728.0728.07200
21 Mar 202428.2128.2228.2128.2228.22500
20 Mar 202427.6927.6927.6927.6927.69100
19 Mar 202426.3126.8826.3126.8826.88800
18 Mar 202427.0927.1927.0927.1727.172,300
15 Mar 202427.4227.4227.4227.4227.42100
14 Mar 202427.5027.5027.5027.5027.50100
13 Mar 202428.0128.0127.9127.9127.91200
12 Mar 202427.7127.7127.7127.7127.71100
11 Mar 202427.3627.4026.9726.9726.97500
08 Mar 202427.5427.5427.5427.5427.54100
07 Mar 202427.7327.7327.6527.7227.723,100
06 Mar 202427.5727.5727.4927.4927.4916,300
05 Mar 202426.7926.7926.7126.7126.71300
04 Mar 202427.5927.5927.5927.5927.59100
01 Mar 202426.8926.8926.8926.8926.89100
29 Feb 202426.6726.6726.6726.6726.67100
28 Feb 202426.4226.4226.4226.4226.42100
27 Feb 202426.3726.4726.3726.4626.462,300
26 Feb 202426.4126.4126.4126.4126.41100
23 Feb 202426.0526.0526.0526.0526.05100
22 Feb 202425.8725.9225.8725.9225.92400
21 Feb 202424.9224.9624.8024.9624.963,900
20 Feb 202425.5725.6825.5725.6525.65500
16 Feb 202426.1226.1226.1226.1226.12100
15 Feb 202426.3026.3026.3026.3026.30-
14 Feb 202425.8426.0625.8426.0626.06200
13 Feb 202425.6925.6925.5525.5525.55700
12 Feb 202426.0126.0126.0126.0126.01100
09 Feb 202426.2226.2426.2226.2426.24100
08 Feb 202426.1326.1326.1126.1126.11400
07 Feb 202425.4325.7425.4325.6425.641,600
06 Feb 202425.2725.2725.0825.2325.23700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...