Pinnacle Focused Opportunities ETF

FCUS
🏛️ usa →
30.78
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 30.52 30.78 30.52 30.78 0.0M
2025-09-25 29.91 30.74 29.91 30.63 0.0M
2025-09-24 31.72 31.75 31.15 31.15 0.0M
2025-09-23 32.32 32.33 32.00 32.19 0.0M
2025-09-22 31.87 32.33 31.82 32.33 0.0M
2025-09-19 31.71 32.20 31.57 32.20 0.0M
2025-09-18 31.20 31.67 31.19 31.37 0.0M
2025-09-17 30.27 30.51 30.00 30.51 0.0M
2025-09-16 30.11 30.38 30.00 30.38 0.0M
2025-09-15 29.96 30.22 29.96 30.22 0.0M
2025-09-12 29.68 29.76 29.48 29.75 0.0M
2025-09-11 29.45 29.84 29.45 29.70 0.0M
2025-09-10 29.05 29.25 29.05 29.21 0.0M
2025-09-09 28.27 28.54 28.18 28.54 0.0M
2025-09-08 28.30 28.38 28.25 28.32 0.0M
2025-09-05 27.21 27.95 27.21 27.93 0.0M
2025-09-04 27.38 27.63 27.38 27.63 0.0M
2025-09-03 27.43 27.43 27.04 27.11 0.0M
2025-09-02 27.14 27.30 26.97 27.26 0.0M
2025-08-29 27.92 27.92 27.33 27.39 0.0M
2025-08-28 27.84 28.17 27.84 28.11 0.0M
2025-08-27 27.57 27.69 27.53 27.53 0.0M
2025-08-26 27.46 27.75 27.46 27.68 0.0M
2025-08-25 27.07 27.30 26.96 27.20 0.0M
2025-08-22 26.51 27.36 26.51 27.05 0.0M
2025-08-21 26.23 26.45 26.23 26.45 0.0M
2025-08-20 26.05 26.32 25.51 26.32 0.0M
2025-08-19 26.59 26.65 26.37 26.37 0.0M
2025-08-18 27.39 27.51 27.39 27.51 0.0M
2025-08-15 27.15 27.24 27.15 27.24 0.0M
2025-08-14 27.55 27.60 27.33 27.49 0.0M
2025-08-13 27.99 27.99 27.76 27.94 0.0M
2025-08-12 27.55 28.19 27.55 28.19 0.0M
2025-08-11 27.45 27.62 27.29 27.29 0.0M
2025-08-08 27.47 27.47 27.32 27.44 0.0M
2025-08-07 27.90 27.90 27.20 27.37 0.0M
2025-08-06 27.49 27.60 27.40 27.60 0.0M
2025-08-05 28.12 28.12 27.35 27.61 0.0M
2025-08-04 27.41 27.59 27.29 27.59 0.0M
2025-08-01 26.56 26.98 26.56 26.79 0.0M
2025-07-31 28.01 28.06 27.46 27.46 0.0M
2025-07-30 27.29 27.42 27.06 27.30 0.0M
2025-07-29 26.84 26.92 26.57 26.75 0.0M
2025-07-28 26.95 26.97 26.79 26.97 0.0M
2025-07-25 26.96 26.96 26.85 26.91 0.0M
2025-07-24 26.65 26.85 26.62 26.85 0.0M
2025-07-23 26.38 26.80 26.38 26.73 0.0M
2025-07-22 25.92 26.13 25.84 26.13 0.0M
2025-07-21 26.80 26.80 26.36 26.36 0.0M
2025-07-18 26.74 26.74 26.56 26.72 0.0M
2025-07-17 26.60 26.79 26.60 26.69 0.0M
2025-07-16 26.20 26.56 26.20 26.56 0.0M
2025-07-15 26.47 26.47 26.20 26.26 0.0M
2025-07-14 26.05 26.33 26.05 26.32 0.0M
2025-07-11 25.84 25.84 25.63 25.65 0.0M
2025-07-10 25.83 25.83 25.70 25.70 0.0M
2025-07-09 25.66 25.85 25.66 25.80 0.0M
2025-07-08 25.50 25.57 25.50 25.53 0.0M
2025-07-07 25.83 25.93 25.83 25.93 0.0M
2025-07-03 25.76 25.87 25.76 25.87 0.0M
2025-07-02 25.27 25.56 25.27 25.51 0.0M
2025-07-01 25.75 25.75 25.23 25.32 0.0M
2025-06-30 25.66 25.78 25.66 25.78 0.2M
2025-06-27 25.45 25.58 25.40 25.51 0.0M
2025-06-26 25.28 25.40 25.28 25.40 0.0M
2025-06-25 25.22 25.22 25.12 25.12 0.0M
2025-06-24 25.21 25.33 25.21 25.33 0.0M
2025-06-23 25.01 25.01 25.01 25.01 0.0M
2025-06-20 25.02 25.16 25.02 25.16 0.0M
2025-06-18 25.13 25.17 25.13 25.17 0.0M
2025-06-17 25.05 25.06 24.93 25.05 0.0M
2025-06-16 25.01 25.08 25.01 25.08 0.0M
2025-06-13 24.88 24.88 24.76 24.76 0.0M
2025-06-12 24.96 24.96 24.89 24.89 0.0M
2025-06-11 24.73 24.91 24.73 24.90 0.0M
2025-06-10 24.92 24.92 24.70 24.70 0.0M
2025-06-09 25.08 25.08 24.97 24.97 0.0M
2025-06-06 25.17 25.18 25.13 25.15 0.0M
2025-06-05 25.14 25.19 24.96 25.02 0.0M
2025-06-04 25.00 25.07 24.97 25.03 0.0M
2025-06-03 25.04 25.15 24.93 25.03 0.0M
2025-06-02 24.79 24.86 24.79 24.86 0.0M
2025-05-30 24.45 24.70 24.45 24.70 0.0M
2025-05-29 24.38 24.38 24.37 24.37 0.0M
2025-05-28 24.57 24.57 24.57 24.57 0.0M
2025-05-27 24.63 24.71 24.63 24.70 0.0M
2025-05-23 24.42 24.49 24.40 24.40 0.0M
2025-05-22 24.18 24.45 24.18 24.34 0.0M
2025-05-21 24.44 24.51 24.16 24.16 0.0M
2025-05-20 24.61 24.61 24.45 24.54 0.0M
2025-05-19 24.22 24.64 24.22 24.64 0.0M
2025-05-16 24.57 24.64 24.57 24.60 0.0M
2025-05-15 24.13 24.31 23.99 24.29 0.0M
2025-05-14 24.26 24.31 24.15 24.25 0.0M
2025-05-13 24.03 24.20 24.00 24.11 0.0M
2025-05-12 23.94 23.94 23.53 23.72 0.0M
2025-05-09 23.59 23.59 23.46 23.49 0.0M
2025-05-08 23.72 23.72 23.60 23.60 0.0M
2025-05-07 23.14 23.31 23.14 23.27 0.0M
2025-05-06 22.89 23.17 22.89 23.17 0.0M
2025-05-05 23.05 23.20 22.98 23.17 0.0M
2025-05-02 23.07 23.23 23.04 23.20 0.0M
2025-05-01 22.93 22.93 22.71 22.73 0.0M
2025-04-30 22.34 22.70 22.34 22.70 0.0M
2025-04-29 22.77 22.89 22.71 22.86 0.0M
2025-04-28 22.82 22.83 22.56 22.73 0.0M
2025-04-25 22.45 22.62 22.45 22.62 0.0M
2025-04-24 22.39 22.39 22.35 22.35 0.0M
2025-04-23 21.97 21.97 21.96 21.96 0.0M
2025-04-22 21.40 21.48 21.40 21.48 0.0M
2025-04-21 20.83 20.93 20.77 20.93 0.0M
2025-04-17 21.43 21.44 21.36 21.39 0.0M
2025-04-16 21.46 21.46 21.05 21.25 0.0M
2025-04-15 21.50 21.60 21.45 21.54 0.0M
2025-04-14 21.54 21.54 21.30 21.37 0.0M
2025-04-11 21.04 21.29 20.94 21.28 0.0M
2025-04-10 20.80 21.00 20.72 20.96 0.0M
2025-04-09 20.25 21.51 20.25 21.50 0.0M
2025-04-08 21.08 21.08 20.22 20.30 0.0M
2025-04-07 19.62 20.86 19.52 20.58 0.2M
2025-04-04 20.86 20.88 20.20 20.31 0.0M
2025-04-03 22.32 22.45 22.12 22.21 0.0M
2025-04-02 22.82 23.56 22.81 23.56 0.0M
2025-04-01 22.90 23.24 22.55 23.21 0.1M
2025-03-31 22.23 22.89 21.93 22.89 0.0M
2025-03-28 23.78 23.78 22.98 23.10 0.0M
2025-03-27 24.34 24.34 23.78 23.78 0.0M
2025-03-26 25.61 25.61 24.57 24.63 0.0M
2025-03-25 25.58 25.58 25.39 25.58 0.0M
2025-03-24 24.96 25.54 24.96 25.52 0.1M
2025-03-21 23.94 24.16 23.94 24.16 0.0M
2025-03-20 23.71 24.33 23.71 23.83 0.1M
2025-03-19 23.21 23.94 23.12 23.94 0.0M
2025-03-18 23.01 23.27 22.98 22.98 0.1M
2025-03-17 23.58 24.26 23.58 24.02 0.0M
2025-03-14 23.09 23.67 23.09 23.67 0.0M
2025-03-13 22.44 22.57 22.32 22.32 0.0M
2025-03-12 23.67 23.67 22.69 23.24 0.0M
2025-03-11 22.30 22.78 22.04 22.49 0.0M
2025-03-10 22.91 22.91 21.99 21.99 0.0M
2025-03-07 23.59 24.18 23.29 24.14 0.0M
2025-03-06 25.54 25.77 24.34 24.34 0.0M
2025-03-05 25.79 26.41 25.65 26.40 0.0M
2025-03-04 25.75 26.60 25.00 25.96 0.0M
2025-03-03 27.89 27.89 26.33 26.50 0.0M
2025-02-28 26.90 27.66 26.90 27.66 0.0M
2025-02-27 29.09 29.09 27.34 27.34 0.0M
2025-02-26 28.30 29.13 28.30 28.82 0.0M
2025-02-25 28.69 28.69 27.35 27.94 0.0M
2025-02-24 29.68 29.68 28.50 29.01 0.0M
2025-02-21 31.89 31.89 29.67 29.74 0.0M
2025-02-20 31.90 31.90 30.91 31.61 0.0M
2025-02-19 33.75 33.75 32.82 32.82 0.0M
2025-02-18 33.91 34.07 33.50 33.77 0.1M
2025-02-14 33.45 33.74 33.31 33.67 0.0M
2025-02-13 33.50 33.67 33.08 33.54 0.0M
2025-02-12 31.96 32.70 31.96 32.58 0.0M
2025-02-11 33.12 33.12 32.11 32.11 0.0M
2025-02-10 33.36 33.55 33.12 33.49 0.0M
2025-02-07 33.19 33.79 32.88 32.89 0.0M
2025-02-06 33.02 33.02 32.26 32.72 0.0M
2025-02-05 32.47 32.77 32.22 32.76 0.0M
2025-02-04 32.11 32.46 32.11 32.34 0.0M
2025-02-03 30.38 31.70 30.29 31.52 0.0M
2025-01-31 31.97 32.32 31.50 31.61 0.0M
2025-01-30 31.64 31.79 31.57 31.73 0.0M
2025-01-29 30.74 31.14 30.74 31.14 0.0M
2025-01-28 30.56 30.78 30.42 30.78 0.0M
2025-01-27 30.37 30.85 29.86 30.22 0.0M
2025-01-24 32.06 32.24 31.73 31.74 0.0M
2025-01-23 31.17 31.72 31.13 31.72 0.0M
2025-01-22 31.72 31.72 31.27 31.44 0.0M
2025-01-21 31.24 31.48 31.22 31.48 0.0M
2025-01-17 30.63 30.63 30.32 30.32 0.0M
2025-01-16 30.00 30.22 30.00 30.07 0.0M
2025-01-15 29.61 29.87 29.58 29.75 0.0M
2025-01-14 28.39 28.45 28.16 28.40 0.0M
2025-01-13 27.90 27.90 27.60 27.88 0.0M
2025-01-10 28.78 28.78 28.14 28.62 0.0M
2025-01-08 28.76 29.16 28.58 29.11 0.0M
2025-01-07 30.00 30.17 29.77 29.85 0.0M
2025-01-06 30.56 30.56 30.37 30.37 0.0M
2025-01-03 29.36 30.03 29.36 30.01 0.0M
2025-01-02 29.02 29.09 28.96 29.02 0.0M