Skip to main content

Tidal ETF Trust II Pinnacle Focused Opportunities ETF (NY:FCUS)

27.39 -0.72 (-2.56%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 27.92 27.92 27.33 27.39 5,680 -0.72(-2.56%)
Aug 28, 2025 27.84 28.17 27.84 28.11 3,765 +0.57(+2.08%)
Aug 27, 2025 27.57 27.69 27.53 27.53 2,921 -0.14(-0.51%)
Aug 26, 2025 27.45 27.75 27.45 27.68 6,525 +0.48(+1.77%)
Aug 25, 2025 27.07 27.30 26.96 27.20 6,453 +0.15(+0.55%)
Aug 22, 2025 26.51 27.36 26.51 27.05 2,751 +0.59(+2.24%)
Aug 21, 2025 26.23 26.45 26.23 26.45 4,371 +0.13(+0.50%)
Aug 20, 2025 26.05 26.32 25.51 26.32 2,144 -0.04(-0.17%)
Aug 19, 2025 26.59 26.65 26.37 26.37 981 -1.14(-4.16%)
Aug 18, 2025 27.38 27.51 27.38 27.51 515 +0.28(+1.01%)
Aug 15, 2025 27.15 27.24 27.15 27.24 600 -0.25(-0.92%)
Aug 14, 2025 27.55 27.60 27.33 27.49 11,134 -0.45(-1.61%)
Aug 13, 2025 27.99 27.99 27.76 27.94 6,556 -0.25(-0.89%)
Aug 12, 2025 27.55 28.19 27.55 28.19 2,502 +0.90(+3.29%)
Aug 11, 2025 27.45 27.62 27.29 27.29 5,818 -0.15(-0.54%)
Aug 08, 2025 27.47 27.47 27.32 27.44 3,961 +0.07(+0.25%)
Aug 07, 2025 27.90 27.90 27.20 27.37 3,053 -0.23(-0.83%)
Aug 06, 2025 27.49 27.60 27.40 27.60 2,846 -0.01(-0.04%)
Aug 05, 2025 28.12 28.12 27.35 27.61 6,242 +0.02(+0.09%)
Aug 04, 2025 27.41 27.59 27.29 27.59 6,399 +0.79(+2.96%)
Aug 01, 2025 26.56 26.98 26.56 26.79 3,359 -0.67(-2.44%)
Jul 31, 2025 28.01 28.06 27.46 27.46 2,864 +0.17(+0.62%)
Jul 30, 2025 27.29 27.42 27.06 27.29 4,909 +0.54(+2.03%)
Jul 29, 2025 26.84 26.92 26.57 26.75 13,459 -0.22(-0.80%)
Jul 28, 2025 26.95 26.97 26.79 26.97 1,619 +0.06(+0.23%)
Jul 25, 2025 26.96 26.96 26.84 26.91 1,549 +0.05(+0.20%)
Jul 24, 2025 26.65 26.85 26.62 26.85 1,158 +0.12(+0.45%)
Jul 23, 2025 26.38 26.80 26.38 26.73 5,882 +0.60(+2.29%)
Jul 22, 2025 25.92 26.13 25.84 26.13 1,445 -0.22(-0.85%)
Jul 21, 2025 26.80 26.80 26.36 26.36 2,384 -0.36(-1.35%)
Jul 18, 2025 26.74 26.74 26.56 26.72 13,011 +0.03(+0.10%)
Jul 17, 2025 26.60 26.79 26.60 26.69 5,358 +0.13(+0.51%)
Jul 16, 2025 26.20 26.56 26.20 26.56 6,013 +0.30(+1.13%)
Jul 15, 2025 26.47 26.47 26.20 26.26 947 -0.06(-0.24%)
Jul 14, 2025 26.05 26.33 26.05 26.32 9,856 +0.67(+2.62%)
Jul 11, 2025 25.84 25.84 25.63 25.65 5,742 -0.04(-0.16%)
Jul 10, 2025 25.83 25.83 25.70 25.70 155 -0.10(-0.40%)
Jul 09, 2025 25.66 25.85 25.66 25.80 963 +0.26(+1.03%)
Jul 08, 2025 25.50 25.57 25.50 25.53 1,347 -0.40(-1.52%)
Jul 07, 2025 25.83 25.93 25.83 25.93 1,701 +0.06(+0.24%)
Jul 03, 2025 25.75 25.87 25.75 25.87 515 +0.35(+1.39%)
Jul 02, 2025 25.27 25.56 25.27 25.51 4,455 +0.19(+0.77%)
Jul 01, 2025 25.75 25.75 25.23 25.32 10,365 -0.46(-1.78%)
Jun 30, 2025 25.66 25.78 25.66 25.78 182,349 +0.27(+1.04%)
Jun 27, 2025 25.45 25.57 25.40 25.51 28,822 +0.11(+0.44%)
Jun 26, 2025 25.27 25.40 25.27 25.40 4,519 +0.28(+1.13%)
Jun 25, 2025 25.22 25.22 25.12 25.12 171 -0.21(-0.83%)
Jun 24, 2025 25.21 25.33 25.21 25.33 7,954 +0.32(+1.27%)
Jun 23, 2025 25.01 25.01 25.01 25.01 40 -0.15(-0.59%)
Jun 20, 2025 25.02 25.16 25.02 25.16 1,834 -0.01(-0.05%)
Jun 18, 2025 25.13 25.17 25.13 25.17 711 +0.12(+0.49%)
Jun 17, 2025 25.05 25.06 24.93 25.05 1,047 -0.04(-0.15%)
Jun 16, 2025 25.01 25.08 25.01 25.08 198 +0.32(+1.30%)
Jun 13, 2025 24.88 24.88 24.76 24.76 600 -0.13(-0.52%)
Jun 12, 2025 24.96 24.96 24.89 24.89 286 -0.01(-0.05%)
Jun 11, 2025 24.73 24.91 24.73 24.90 4,261 +0.20(+0.82%)
Jun 10, 2025 24.92 24.92 24.70 24.70 990 -0.27(-1.07%)
Jun 09, 2025 25.08 25.08 24.97 24.97 892 -0.18(-0.72%)
Jun 06, 2025 25.17 25.18 25.13 25.15 1,088 +0.13(+0.51%)
Jun 05, 2025 25.14 25.19 24.96 25.02 3,051 -0.00(-0.02%)
Jun 04, 2025 25.00 25.07 24.97 25.03 5,648 -0.00(-0.01%)
Jun 03, 2025 25.04 25.14 24.93 25.03 3,696 +0.17(+0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.