Pinnacle Focused Opportunities ETF (FCUS)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:08AM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 27.67 | 27.97 | 27.67 | 27.95 | 27.95 | 4,100 |
| 02 jul 2024 | 27.51 | 27.71 | 27.51 | 27.71 | 27.71 | 2,000 |
| 01 jul 2024 | 27.86 | 27.86 | 27.54 | 27.78 | 27.78 | 62,200 |
| 28 jun 2024 | 28.00 | 28.00 | 27.65 | 27.65 | 27.65 | 500 |
| 27 jun 2024 | 27.96 | 28.06 | 27.96 | 28.06 | 28.06 | 1,100 |
| 26 jun 2024 | 27.91 | 27.91 | 27.77 | 27.89 | 27.89 | 4,000 |
| 25 jun 2024 | 28.03 | 28.12 | 27.98 | 28.12 | 28.12 | 2,500 |
| 24 jun 2024 | 28.00 | 28.00 | 27.72 | 27.72 | 27.72 | 1,000 |
| 21 jun 2024 | 28.10 | 28.15 | 27.76 | 28.15 | 28.15 | 5,200 |
| 20 jun 2024 | 28.99 | 29.06 | 28.34 | 28.34 | 28.34 | 4,400 |
| 18 jun 2024 | 28.36 | 28.78 | 28.36 | 28.78 | 28.78 | 6,400 |
| 17 jun 2024 | 28.11 | 28.50 | 28.11 | 28.36 | 28.36 | 1,400 |
| 14 jun 2024 | 28.31 | 28.31 | 28.03 | 28.08 | 28.08 | 5,500 |
| 13 jun 2024 | 28.40 | 28.51 | 28.35 | 28.51 | 28.51 | 800 |
| 12 jun 2024 | 28.58 | 28.67 | 28.46 | 28.46 | 28.46 | 1,300 |
| 11 jun 2024 | 27.78 | 28.04 | 27.78 | 28.04 | 28.04 | 9,700 |
| 10 jun 2024 | 27.60 | 28.29 | 27.60 | 28.29 | 28.29 | 1,900 |
| 07 jun 2024 | 28.07 | 28.07 | 27.81 | 27.81 | 27.81 | 300 |
| 06 jun 2024 | 28.68 | 28.68 | 28.19 | 28.23 | 28.23 | 79,000 |
| 05 jun 2024 | 28.43 | 28.69 | 28.40 | 28.69 | 28.69 | 8,600 |
| 04 jun 2024 | 27.69 | 27.87 | 27.69 | 27.86 | 27.86 | 2,800 |
| 03 jun 2024 | 28.14 | 28.24 | 27.91 | 28.24 | 28.24 | 5,100 |
| 31 may 2024 | 28.89 | 28.89 | 27.78 | 28.39 | 28.39 | 1,800 |
| 30 may 2024 | 29.00 | 29.16 | 28.88 | 28.90 | 28.90 | 7,900 |
| 29 may 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 400 |
| 28 may 2024 | 29.25 | 29.43 | 29.25 | 29.26 | 29.26 | 4,800 |
| 24 may 2024 | 28.93 | 29.09 | 28.93 | 29.08 | 29.08 | 3,500 |
| 23 may 2024 | 28.64 | 28.64 | 28.11 | 28.14 | 28.14 | 800 |
| 22 may 2024 | 28.22 | 28.22 | 28.17 | 28.17 | 28.17 | 700 |
| 21 may 2024 | 28.63 | 28.65 | 28.63 | 28.65 | 28.65 | 500 |
| 20 may 2024 | 28.21 | 28.54 | 28.21 | 28.54 | 28.54 | 1,600 |
| 17 may 2024 | 28.28 | 28.29 | 28.12 | 28.16 | 28.16 | 2,100 |
| 16 may 2024 | 28.65 | 28.65 | 28.09 | 28.09 | 28.09 | 700 |
| 15 may 2024 | 28.39 | 28.79 | 28.39 | 28.79 | 28.79 | 800 |
| 14 may 2024 | 27.44 | 27.76 | 27.41 | 27.76 | 27.76 | 4,600 |
| 13 may 2024 | 27.40 | 27.40 | 27.34 | 27.34 | 27.34 | 300 |
| 10 may 2024 | 27.64 | 27.64 | 27.62 | 27.62 | 27.62 | 1,000 |
| 09 may 2024 | 27.65 | 27.69 | 27.65 | 27.69 | 27.69 | 200 |
| 08 may 2024 | 27.40 | 27.42 | 27.40 | 27.42 | 27.42 | 13,700 |
| 07 may 2024 | 27.63 | 27.63 | 27.41 | 27.43 | 27.43 | 3,300 |
| 06 may 2024 | 27.15 | 27.60 | 27.15 | 27.59 | 27.59 | 2,900 |
| 03 may 2024 | 26.95 | 26.97 | 26.91 | 26.91 | 26.91 | 1,100 |
| 02 may 2024 | 25.88 | 26.43 | 25.82 | 26.42 | 26.42 | 7,200 |
| 01 may 2024 | 25.86 | 26.47 | 25.76 | 25.94 | 25.94 | 42,700 |
| 30 abr 2024 | 27.92 | 27.92 | 26.31 | 26.31 | 26.31 | 2,300 |
| 29 abr 2024 | 26.84 | 27.02 | 26.84 | 27.02 | 27.02 | 700 |
| 26 abr 2024 | 26.59 | 26.84 | 26.59 | 26.84 | 26.84 | 300 |
| 25 abr 2024 | 25.99 | 26.33 | 25.99 | 26.33 | 26.33 | 3,200 |
| 24 abr 2024 | 26.30 | 26.30 | 26.12 | 26.12 | 26.12 | 1,000 |
| 23 abr 2024 | 25.89 | 26.27 | 25.89 | 26.24 | 26.24 | 1,900 |
| 22 abr 2024 | 25.54 | 25.54 | 25.38 | 25.38 | 25.38 | 300 |
| 19 abr 2024 | 24.81 | 24.86 | 24.77 | 24.86 | 24.86 | 25,800 |
| 18 abr 2024 | 26.09 | 26.33 | 25.66 | 25.67 | 25.67 | 31,600 |
| 17 abr 2024 | 26.52 | 26.52 | 25.97 | 25.99 | 25.99 | 4,900 |
| 16 abr 2024 | 26.12 | 26.34 | 26.11 | 26.34 | 26.34 | 900 |
| 15 abr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 500 |
| 12 abr 2024 | 27.17 | 27.17 | 26.93 | 26.93 | 26.93 | 400 |
| 11 abr 2024 | 27.55 | 27.61 | 27.55 | 27.61 | 27.61 | 1,000 |
| 10 abr 2024 | 27.21 | 27.25 | 27.21 | 27.25 | 27.25 | 49,800 |
| 09 abr 2024 | 27.75 | 27.75 | 27.06 | 27.19 | 27.19 | 1,100 |
| 08 abr 2024 | 27.81 | 27.81 | 27.73 | 27.75 | 27.75 | 600 |
| 05 abr 2024 | 27.86 | 27.86 | 27.75 | 27.75 | 27.75 | 800 |
| 04 abr 2024 | 28.14 | 28.29 | 27.36 | 27.36 | 27.36 | 49,400 |
| 03 abr 2024 | 27.92 | 28.12 | 27.92 | 27.98 | 27.98 | 31,500 |
| 02 abr 2024 | 27.48 | 27.59 | 27.17 | 27.58 | 27.58 | 11,200 |
| 01 abr 2024 | 28.08 | 28.22 | 28.07 | 28.14 | 28.14 | 1,200 |
| 28 mar 2024 | 28.50 | 28.50 | 28.34 | 28.34 | 28.34 | 400 |
| 27 mar 2024 | 28.10 | 28.49 | 28.10 | 28.45 | 28.45 | 3,700 |
| 26 mar 2024 | 28.83 | 28.91 | 28.58 | 28.58 | 28.58 | 1,900 |
| 25 mar 2024 | 28.68 | 28.70 | 28.68 | 28.70 | 28.70 | 11,300 |
| 22 mar 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 200 |
| 21 mar 2024 | 28.21 | 28.22 | 28.21 | 28.22 | 28.22 | 500 |
| 20 mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 100 |
| 19 mar 2024 | 26.31 | 26.88 | 26.31 | 26.88 | 26.88 | 800 |
| 18 mar 2024 | 27.09 | 27.19 | 27.09 | 27.17 | 27.17 | 2,300 |
| 15 mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 100 |
| 14 mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 100 |
| 13 mar 2024 | 28.01 | 28.01 | 27.91 | 27.91 | 27.91 | 200 |
| 12 mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 100 |
| 11 mar 2024 | 27.36 | 27.40 | 26.97 | 26.97 | 26.97 | 500 |
| 08 mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 100 |
| 07 mar 2024 | 27.73 | 27.73 | 27.65 | 27.72 | 27.72 | 3,100 |
| 06 mar 2024 | 27.57 | 27.57 | 27.49 | 27.49 | 27.49 | 16,300 |
| 05 mar 2024 | 26.79 | 26.79 | 26.71 | 26.71 | 26.71 | 300 |
| 04 mar 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 100 |
| 01 mar 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 100 |
| 29 feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 100 |
| 28 feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 100 |
| 27 feb 2024 | 26.37 | 26.47 | 26.37 | 26.46 | 26.46 | 2,300 |
| 26 feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 100 |
| 23 feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 100 |
| 22 feb 2024 | 25.87 | 25.92 | 25.87 | 25.92 | 25.92 | 400 |
| 21 feb 2024 | 24.92 | 24.96 | 24.80 | 24.96 | 24.96 | 3,900 |
| 20 feb 2024 | 25.57 | 25.68 | 25.57 | 25.65 | 25.65 | 500 |
| 16 feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 100 |
| 15 feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 14 feb 2024 | 25.84 | 26.06 | 25.84 | 26.06 | 26.06 | 200 |
| 13 feb 2024 | 25.69 | 25.69 | 25.55 | 25.55 | 25.55 | 700 |
| 12 feb 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 100 |
| 09 feb 2024 | 26.22 | 26.24 | 26.22 | 26.24 | 26.24 | 100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.