MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FCUS — Pinnacle Focused Opportunities ETF
NYSE ArcaPinnacle Focused Opportunities ETF
$43.86
+0.75(+1.75%)
- O
- 43.31
- H
- 43.98
- L
- 43.31
- V
- 36.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.86
Period Return+104.16%
Period High$47.49
Period Low$21.40
Avg Daily Volume17.7K
Total Trading Days365
FCUS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $43.31 | $43.98 | $43.31 | $43.86 | +$0.75 | +1.75% | 36,081 | $43.83 | $43.31 $43.98 |
| Oct 1, 2026 | $42.33 | $43.20 | $42.32 | $43.11 | +$0.81 | +1.92% | 12,735 | $42.93 | $42.32 $43.20 |
| Sep 30, 2026 | $42.40 | $42.54 | $42.13 | $42.29 | +$0.28 | +0.66% | 8,094 | $42.42 | $42.13 $42.54 |
| Sep 29, 2026 | $41.91 | $42.05 | $41.88 | $42.01 | +$0.18 | +0.43% | 36,643 | $41.95 | $41.88 $42.05 |
| Sep 28, 2026 | $41.72 | $41.95 | $41.33 | $41.83 | $-0.64 | -1.50% | 13,634 | $41.63 | $41.33 $41.95 |
| Sep 25, 2026 | $42.48 | $42.63 | $42.16 | $42.47 | +$0.17 | +0.40% | 6,972 | $42.48 | $42.16 $42.63 |
| Sep 24, 2026 | $42.00 | $42.52 | $42.00 | $42.30 | +$0.26 | +0.62% | 58,319 | $42.47 | $42.00 $42.52 |
| Sep 23, 2026 | $42.28 | $42.28 | $41.72 | $42.04 | $-0.07 | -0.16% | 10,309 | $42.00 | $41.72 $42.28 |
| Sep 22, 2026 | $41.74 | $42.36 | $41.74 | $42.11 | +$0.38 | +0.91% | 27,378 | $42.09 | $41.74 $42.36 |
| Sep 21, 2026 | $40.96 | $41.88 | $40.96 | $41.73 | +$1.40 | +3.48% | 42,014 | $41.63 | $40.96 $41.88 |
| Sep 18, 2026 | $40.47 | $40.47 | $39.94 | $40.33 | +$0.08 | +0.20% | 11,396 | $40.12 | $39.94 $40.47 |
| Sep 17, 2026 | $39.99 | $40.30 | $39.98 | $40.25 | +$1.52 | +3.93% | 2,825 | $40.13 | $39.98 $40.30 |
| Sep 16, 2026 | $38.44 | $38.98 | $38.44 | $38.72 | +$0.53 | +1.39% | 3,505 | $38.80 | $38.44 $38.98 |
| Sep 15, 2026 | $37.81 | $38.24 | $37.81 | $38.19 | +$0.34 | +0.91% | 3,399 | $38.10 | $37.81 $38.24 |
| Sep 14, 2026 | $37.80 | $38.16 | $37.44 | $37.85 | $-0.71 | -1.85% | 9,962 | $37.87 | $37.44 $38.16 |
| Sep 11, 2026 | $38.36 | $38.77 | $38.36 | $38.56 | +$0.59 | +1.54% | 83,331 | $38.55 | $38.36 $38.77 |
| Sep 10, 2026 | $38.20 | $38.28 | $37.98 | $37.98 | $-0.72 | -1.86% | 5,052 | $38.13 | $37.98 $38.28 |
| Sep 9, 2026 | $38.63 | $38.85 | $38.63 | $38.69 | +$0.59 | +1.55% | 7,245 | $38.56 | $38.63 $38.85 |
| Sep 8, 2026 | $37.72 | $38.39 | $37.46 | $38.11 | +$0.54 | +1.43% | 3,888 | $38.04 | $37.46 $38.39 |
| Sep 4, 2026 | $37.01 | $37.57 | $37.01 | $37.57 | +$0.73 | +1.97% | 3,143 | $37.36 | $37.01 $37.57 |
| Sep 3, 2026 | $36.25 | $36.84 | $35.73 | $36.84 | +$0.56 | +1.53% | 7,872 | $36.53 | $35.73 $36.84 |
| Sep 2, 2026 | $36.10 | $36.29 | $35.83 | $36.29 | +$0.07 | +0.20% | 6,962 | $35.96 | $35.83 $36.29 |
| Sep 1, 2026 | $36.48 | $36.48 | $35.97 | $36.21 | $-0.56 | -1.51% | 63,124 | $36.19 | $35.97 $36.48 |
| Aug 31, 2026 | $36.83 | $36.96 | $36.55 | $36.77 | +$0.14 | +0.39% | 7,387 | $36.73 | $36.55 $36.96 |
| Aug 28, 2026 | $37.27 | $37.38 | $36.59 | $36.63 | $-0.94 | -2.51% | 7,846 | $36.85 | $36.59 $37.38 |
| Aug 27, 2026 | $38.07 | $38.07 | $37.32 | $37.57 | +$0.22 | +0.58% | 7,546 | $37.48 | $37.32 $38.07 |
| Aug 26, 2026 | $36.67 | $37.43 | $36.67 | $37.35 | +$0.47 | +1.29% | 16,329 | $37.27 | $36.67 $37.43 |
| Aug 25, 2026 | $37.00 | $37.24 | $36.81 | $36.88 | +$0.37 | +1.03% | 11,139 | $36.98 | $36.81 $37.24 |
| Aug 24, 2026 | $36.74 | $36.74 | $36.16 | $36.50 | $-1.11 | -2.94% | 10,099 | $36.45 | $36.16 $36.74 |
| Aug 21, 2026 | $37.47 | $37.61 | $37.31 | $37.61 | +$0.12 | +0.32% | 8,252 | $37.50 | $37.31 $37.61 |