Registration Strip Icon for default Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

Pinnacle Focused Opportunities ETF

FCUS
28,0759
-0,4338 (-1,52%)
14 Giu 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: AMEX
Tipo: Exchange Traded Fund (ETF)
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
15 Giu 2024 28,0759 -0,43 -1,52% 28,24 28,31 28,03 5.525
14 Giu 2024 28,5097 0,05 0,18% 28,55 28,55 28,35 828
13 Giu 2024 28,4598 0,42 1,50% 28,58 28,68 28,4598 1.263
12 Giu 2024 28,04 -0,25 -0,88% 28,05 28,05 27,78 9.699
11 Giu 2024 28,29 0,48 1,74% 27,60 28,29 27,60 1.902
08 Giu 2024 27,806 -0,43 -1,51% 28,05 28,07 27,75 292
07 Giu 2024 28,2325 -0,46 -1,59% 28,70 28,70 28,1915 79.014
06 Giu 2024 28,6882 0,83 2,99% 28,14 28,6882 28,14 8.578
05 Giu 2024 27,8562 -0,38 -1,35% 28,03 28,03 27,6901 2.819
04 Giu 2024 28,2388 -0,15 -0,54% 28,78 28,78 27,91 5.136
01 Giu 2024 28,3917 -0,51 -1,77% 28,93 28,93 27,78 1.768
31 Mag 2024 28,903 -0,22 -0,75% 29,00 29,16 28,88 7.876
30 Mag 2024 29,1221 -0,13 -0,46% 29,04 29,1221 29,04 435
29 Mag 2024 29,2556 0,18 0,62% 29,2487 29,43 29,2487 2.845
25 Mag 2024 29,0762 0,94 3,33% 28,93 29,09 28,93 3.381
24 Mag 2024 28,1388 -0,03 -0,11% 28,52 28,6398 28,11 797
23 Mag 2024 28,171 -0,48 -1,66% 28,57 28,57 28,14 709
22 Mag 2024 28,6463 0,11 0,37% 28,45 28,6463 28,45 549
21 Mag 2024 28,541 0,38 1,36% 28,21 28,541 28,21 1.636
18 Mag 2024 28,1577 0,06 0,23% 28,17 28,29 28,1237 2.056
17 Mag 2024 28,0942 -0,69 -2,41% 28,65 28,65 28,0942 708
16 Mag 2024 28,7878 1,03 3,72% 28,20 28,7878 28,20 791
15 Mag 2024 27,7565 0,42 1,53% 27,32 27,7565 27,32 4.559
14 Mag 2024 27,3384 -0,28 -1,02% 27,80 27,80 27,3384 330
11 Mag 2024 27,6208 -0,07 -0,24% 28,07 28,07 27,6208 1.026
10 Mag 2024 27,6862 0,27 0,98% 27,51 27,6862 27,51 220
09 Mag 2024 27,4183 -0,01 -0,05% 27,22 27,4183 27,22 13.729
08 Mag 2024 27,4323 -0,16 -0,57% 27,57 27,63 27,41 3.329
07 Mag 2024 27,5895 0,68 2,54% 27,15 27,5998 27,15 2.898
04 Mag 2024 26,907 0,48 1,83% 26,96 26,97 26,907 1.120
03 Mag 2024 26,4244 0,48 1,86% 26,21 26,43 25,82 7.214
02 Mag 2024 25,9416 -0,37 -1,40% 25,99 26,47 25,765 42.728
01 Mag 2024 26,31 -0,72 -2,65% 27,92 27,92 26,31 2.315
30 Apr 2024 27,0251 0,18 0,67% 26,90 27,0251 26,84 665
27 Apr 2024 26,8453 0,52 1,96% 26,47 26,8453 26,47 262
26 Apr 2024 26,33 0,21 0,80% 25,9944 26,33 25,9944 3.070
25 Apr 2024 26,1213 -0,12 -0,45% 26,61 26,61 26,1213 1.008
24 Apr 2024 26,2401 0,86 3,38% 25,89 26,2699 25,89 1.947
23 Apr 2024 25,3814 0,52 2,09% 25,16 25,54 25,16 258
20 Apr 2024 24,8614 -0,81 -3,15% 25,09 25,09 24,77 25.756
19 Apr 2024 25,67 -0,32 -1,25% 26,08 26,335 25,66 31.638
18 Apr 2024 25,9942 -0,35 -1,32% 26,51 26,52 25,74 4.903
17 Apr 2024 26,3409 0,07 0,27% 26,23 26,3409 26,11 919
16 Apr 2024 26,2702 -0,66 -2,46% 26,27 26,2702 26,27 462
13 Apr 2024 26,9323 -0,68 -2,45% 27,17 27,17 26,9323 396
12 Apr 2024 27,608 0,36 1,31% 27,32 27,608 27,32 1.015
11 Apr 2024 27,2514 0,07 0,24% 27,19 27,2514 27,19 49.836
10 Apr 2024 27,1862 -0,57 -2,05% 27,79 27,79 26,88 1.118
09 Apr 2024 27,754 0,01 0,02% 28,04 28,04 27,7324 584
06 Apr 2024 27,7472 0,38 1,40% 27,8584 27,8584 27,7472 753
05 Apr 2024 27,3632 -0,61 -2,19% 28,29 28,29 27,3632 49.441
04 Apr 2024 27,9771 0,39 1,43% 27,45 28,12 27,45 31.452
03 Apr 2024 27,5823 -0,55 -1,97% 27,48 27,59 27,17 11.156
02 Apr 2024 28,1367 -0,21 -0,73% 28,31 28,31 28,07 1.186
28 Mar 2024 28,3433 -0,11 -0,38% 28,53 28,53 28,32 414
27 Mar 2024 28,4508 -0,13 -0,45% 29,02 29,02 28,10 3.705
26 Mar 2024 28,5794 -0,12 -0,41% 29,02 29,02 28,5794 1.949
25 Mar 2024 28,696 0,63 2,23% 28,09 28,696 28,09 11.276
22 Mar 2024 28,0693 -0,15 -0,55% 28,05 28,0693 28,05 172
21 Mar 2024 28,2232 0,53 1,92% 28,15 28,2232 28,15 462
20 Mar 2024 27,692 0,82 3,04% 26,90 27,692 26,90 126
19 Mar 2024 26,8748 -0,29 -1,07% 26,57 26,8748 26,3108 798
18 Mar 2024 27,1665 -0,25 -0,92% 27,61 27,61 27,09 2.291

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network