CornerCap Fundametrics Large-Cap ETF (FUNL)
BATS: FUNL · Real-Time Price · USD
49.28
-0.06 (-0.12%)
At close: Feb 27, 2026, 4:00 PM EST
49.28
0.00 (0.00%)
After-hours: Feb 27, 2026, 4:10 PM EST
FUNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 48.99 | 49.17 | 48.99 | 49.07 | - | -0.53% | 3,317 |
| Feb 26, 2026 | 49.28 | 49.33 | 49.28 | 49.33 | 49.33 | 0.32% | 292 |
| Feb 25, 2026 | 49.04 | 49.18 | 49.04 | 49.18 | 49.18 | 0.32% | 1,607 |
| Feb 24, 2026 | 49.03 | 49.03 | 49.02 | 49.02 | 49.02 | 0.41% | 1,542 |
| Feb 23, 2026 | 48.85 | 48.85 | 48.82 | 48.82 | 48.69 | -1.20% | 1,535 |
| Feb 20, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.28 | 0.30% | 91 |
| Feb 19, 2026 | 49.19 | 49.26 | 49.19 | 49.26 | 49.14 | -0.34% | 458 |
| Feb 18, 2026 | 49.40 | 49.44 | 49.29 | 49.43 | 49.31 | 0.87% | 1,685 |
| Feb 17, 2026 | 49.19 | 49.19 | 49.01 | 49.01 | 48.88 | -0.42% | 3,204 |
| Feb 13, 2026 | 49.34 | 49.34 | 49.22 | 49.22 | 49.09 | 1.09% | 242 |
| Feb 12, 2026 | 48.95 | 48.95 | 48.69 | 48.69 | 48.56 | -1.41% | 625 |
| Feb 11, 2026 | 49.28 | 49.39 | 49.21 | 49.39 | 49.26 | 0.19% | 356 |
| Feb 10, 2026 | 49.35 | 49.35 | 49.29 | 49.29 | 49.17 | -0.24% | 380 |
| Feb 9, 2026 | 49.40 | 49.41 | 49.40 | 49.41 | 49.28 | -0.08% | 376 |
| Feb 6, 2026 | 49.33 | 49.45 | 49.33 | 49.45 | 49.33 | 1.82% | 192 |
| Feb 5, 2026 | 48.70 | 48.70 | 48.57 | 48.57 | 48.45 | -0.62% | 365 |
| Feb 4, 2026 | 48.89 | 48.89 | 48.80 | 48.88 | 48.75 | 0.43% | 1,748 |
| Feb 3, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.54 | -0.08% | 192 |
| Feb 2, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.58 | 0.64% | 1,685 |
| Jan 30, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.27 | -0.21% | 121 |
| Jan 29, 2026 | 48.44 | 48.50 | 48.44 | 48.50 | 48.37 | 0.17% | 306 |
| Jan 28, 2026 | 48.37 | 48.41 | 48.35 | 48.41 | 48.29 | -0.24% | 581 |
| Jan 27, 2026 | 48.40 | 48.53 | 48.40 | 48.53 | 48.40 | 0.19% | 198 |
| Jan 26, 2026 | 48.39 | 48.50 | 48.39 | 48.44 | 48.31 | 0.60% | 963 |
| Jan 23, 2026 | 48.10 | 48.15 | 48.10 | 48.15 | 48.02 | -0.30% | 1,853 |
| Jan 22, 2026 | 48.35 | 48.35 | 48.22 | 48.29 | 48.17 | 0.60% | 3,825 |
| Jan 21, 2026 | 47.88 | 48.04 | 47.83 | 48.01 | 47.88 | 1.20% | 10,030 |
| Jan 20, 2026 | 47.64 | 47.75 | 47.41 | 47.44 | 47.31 | -1.44% | 1,087 |
| Jan 16, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.00 | -0.33% | 2,069 |
| Jan 15, 2026 | 48.44 | 48.44 | 48.29 | 48.29 | 48.16 | 0.48% | 5,768 |
| Jan 14, 2026 | 47.95 | 48.06 | 47.95 | 48.06 | 47.94 | 0.27% | 213 |
| Jan 13, 2026 | 48.02 | 48.02 | 47.91 | 47.93 | 47.81 | -0.37% | 1,286 |
| Jan 12, 2026 | 48.05 | 48.11 | 48.05 | 48.11 | 47.98 | -0.05% | 2,172 |
| Jan 9, 2026 | 48.00 | 48.18 | 48.00 | 48.14 | 48.01 | 0.68% | 7,429 |
| Jan 8, 2026 | 47.95 | 47.97 | 47.81 | 47.81 | 47.69 | 0.85% | 4,525 |
| Jan 7, 2026 | 47.96 | 47.96 | 47.40 | 47.41 | 47.28 | -1.17% | 5,687 |
| Jan 6, 2026 | 47.75 | 47.97 | 47.75 | 47.97 | 47.84 | 1.03% | 3,548 |
| Jan 5, 2026 | 47.18 | 47.65 | 47.18 | 47.48 | 47.36 | 1.06% | 14,511 |
| Jan 2, 2026 | 46.85 | 47.08 | 46.76 | 46.98 | 46.86 | 0.48% | 11,499 |
| Dec 31, 2025 | 46.94 | 46.94 | 46.76 | 46.76 | 46.63 | -0.54% | 407 |
| Dec 30, 2025 | 47.12 | 47.12 | 47.01 | 47.01 | 46.89 | -0.02% | 5,294 |
| Dec 29, 2025 | 47.18 | 47.18 | 47.02 | 47.02 | 46.90 | -0.30% | 603 |
| Dec 26, 2025 | 47.09 | 47.16 | 47.09 | 47.16 | 47.04 | -0.14% | 267 |
| Dec 24, 2025 | 47.17 | 47.23 | 47.17 | 47.23 | 47.10 | 0.59% | 2,285 |
| Dec 23, 2025 | 46.98 | 47.02 | 46.95 | 46.95 | 46.83 | -0.06% | 3,030 |
| Dec 22, 2025 | 46.90 | 47.05 | 46.86 | 46.98 | 46.86 | 0.73% | 34,888 |
| Dec 19, 2025 | 46.78 | 46.82 | 46.64 | 46.64 | 46.52 | -1.64% | 1,167 |
| Dec 18, 2025 | 47.65 | 47.69 | 47.42 | 47.42 | 46.32 | 0.13% | 4,883 |
| Dec 17, 2025 | 47.43 | 47.46 | 47.36 | 47.36 | 46.26 | -0.13% | 1,447 |
| Dec 16, 2025 | 47.64 | 47.64 | 47.31 | 47.42 | 46.32 | -0.96% | 6,839 |