CornerCap Fundametrics Large-Cap ETF (FUNL)
BATS: FUNL · Real-Time Price · USD
41.52
-0.02 (-0.05%)
At close: Apr 1, 2025, 3:16 PM
40.87
-0.65 (-1.56%)
After-hours: Apr 1, 2025, 8:00 PM EDT
FUNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 41.49 | 41.52 | 41.27 | 41.52 | 41.52 | -0.05% | 2,528 |
| Mar 31, 2025 | 41.09 | 41.56 | 41.09 | 41.54 | 41.54 | 0.66% | 3,085 |
| Mar 28, 2025 | 41.20 | 41.27 | 41.16 | 41.27 | 41.27 | -1.40% | 4,126 |
| Mar 27, 2025 | 41.93 | 41.95 | 41.79 | 41.86 | 41.86 | -0.48% | 1,834 |
| Mar 26, 2025 | 42.28 | 42.28 | 42.01 | 42.06 | 42.06 | -0.16% | 6,276 |
| Mar 25, 2025 | 42.27 | 42.27 | 42.13 | 42.13 | 42.13 | -0.24% | 2,583 |
| Mar 24, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 1.58% | 54 |
| Mar 21, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | -0.49% | 11 |
| Mar 20, 2025 | 41.78 | 41.78 | 41.73 | 41.77 | 41.77 | -0.25% | 1,619 |
| Mar 19, 2025 | 41.71 | 41.88 | 41.70 | 41.88 | 41.88 | 0.75% | 2,313 |
| Mar 18, 2025 | 41.49 | 41.57 | 41.49 | 41.57 | 41.57 | -0.52% | 4,558 |
| Mar 17, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 1.20% | 11 |
| Mar 14, 2025 | 41.13 | 41.29 | 41.13 | 41.29 | 41.29 | 2.04% | 2,549 |
| Mar 13, 2025 | 40.50 | 40.50 | 40.46 | 40.46 | 40.46 | -1.16% | 2,821 |
| Mar 12, 2025 | 40.90 | 40.96 | 40.90 | 40.94 | 40.94 | -0.23% | 380 |
| Mar 11, 2025 | 41.00 | 41.03 | 40.78 | 41.03 | 41.03 | -1.18% | 6,353 |
| Mar 10, 2025 | 41.57 | 41.57 | 41.52 | 41.53 | 41.53 | -1.74% | 568 |
| Mar 7, 2025 | 42.26 | 42.26 | 42.20 | 42.26 | 42.26 | 0.89% | 667 |
| Mar 6, 2025 | 42.02 | 42.04 | 41.89 | 41.89 | 41.89 | -1.19% | 440 |
| Mar 5, 2025 | 41.85 | 42.39 | 41.85 | 42.39 | 42.39 | 0.88% | 1,658 |
| Mar 4, 2025 | 41.92 | 42.28 | 41.92 | 42.03 | 42.03 | -1.73% | 1,401 |
| Mar 3, 2025 | 42.68 | 42.77 | 42.61 | 42.77 | 42.77 | -1.05% | 2,193 |
| Feb 28, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 0.87% | - |
| Feb 27, 2025 | 43.26 | 43.26 | 42.85 | 42.85 | 42.85 | -0.42% | 2,442 |
| Feb 26, 2025 | 43.42 | 43.42 | 42.97 | 43.03 | 43.03 | -0.49% | 4,041 |
| Feb 25, 2025 | 43.10 | 43.29 | 43.10 | 43.24 | 43.24 | 0.12% | 605 |
| Feb 24, 2025 | 43.23 | 43.34 | 43.18 | 43.19 | 43.19 | - | 2,539 |
| Feb 21, 2025 | 43.31 | 43.31 | 43.19 | 43.19 | 43.19 | -1.53% | 563 |
| Feb 20, 2025 | 43.82 | 43.91 | 43.71 | 43.86 | 43.86 | -0.34% | 936 |
| Feb 19, 2025 | 43.85 | 44.01 | 43.85 | 44.01 | 44.01 | 0.47% | 3,110 |
| Feb 18, 2025 | 43.68 | 43.83 | 43.61 | 43.81 | 43.81 | 0.45% | 1,873 |
| Feb 14, 2025 | 43.66 | 43.69 | 43.61 | 43.61 | 43.61 | 0.05% | 863 |
| Feb 13, 2025 | 43.35 | 43.59 | 43.35 | 43.59 | 43.59 | 0.76% | 3,381 |
| Feb 12, 2025 | 43.12 | 43.33 | 43.12 | 43.26 | 43.26 | -0.26% | 4,435 |
| Feb 11, 2025 | 43.33 | 43.37 | 43.33 | 43.37 | 43.37 | 0.16% | 953 |
| Feb 10, 2025 | 43.29 | 43.33 | 43.29 | 43.30 | 43.30 | 0.26% | 3,075 |
| Feb 7, 2025 | 43.40 | 43.40 | 43.19 | 43.19 | 43.19 | -0.46% | 2,061 |
| Feb 6, 2025 | 43.45 | 43.50 | 43.39 | 43.39 | 43.39 | 0.04% | 3,243 |
| Feb 5, 2025 | 43.17 | 43.37 | 43.17 | 43.37 | 43.37 | 0.26% | 1,897 |
| Feb 4, 2025 | 43.10 | 43.28 | 43.10 | 43.26 | 43.26 | 0.25% | 2,016 |
| Feb 3, 2025 | 42.77 | 43.26 | 42.74 | 43.15 | 43.15 | -0.65% | 1,542 |
| Jan 31, 2025 | 43.83 | 43.85 | 43.43 | 43.43 | 43.43 | -0.32% | 2,544 |
| Jan 30, 2025 | 43.69 | 43.69 | 43.45 | 43.57 | 43.57 | 0.60% | 1,388 |
| Jan 29, 2025 | 43.47 | 43.47 | 43.31 | 43.31 | 43.31 | -0.12% | 238 |
| Jan 28, 2025 | 43.46 | 43.46 | 43.36 | 43.36 | 43.36 | -0.08% | 3,262 |
| Jan 27, 2025 | 43.44 | 43.45 | 43.33 | 43.40 | 43.40 | -0.23% | 7,514 |
| Jan 24, 2025 | 43.53 | 43.64 | 43.50 | 43.50 | 43.50 | 0.02% | 16,425 |
| Jan 23, 2025 | 43.31 | 43.49 | 43.31 | 43.49 | 43.49 | 0.50% | 4,559 |
| Jan 22, 2025 | 43.41 | 43.44 | 43.27 | 43.27 | 43.27 | -0.37% | 1,933 |
| Jan 21, 2025 | 43.25 | 43.49 | 43.25 | 43.43 | 43.43 | 1.16% | 1,740 |