CornerCap Fundametrics Large-Cap ETF (FUNL)
BATS: FUNL · Real-Time Price · USD
46.98
+0.34 (0.73%)
At close: Dec 22, 2025, 4:00 PM EST
46.98
0.00 (0.00%)
After-hours: Dec 22, 2025, 6:30 PM EST
FUNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 46.75 | 47.01 | 46.75 | 47.01 | 47.01 | 0.79% | 67 |
| Dec 19, 2025 | 46.78 | 46.82 | 46.64 | 46.64 | 46.64 | -1.64% | 1,167 |
| Dec 18, 2025 | 47.65 | 47.69 | 47.42 | 47.42 | 46.44 | 0.13% | 4,883 |
| Dec 17, 2025 | 47.43 | 47.46 | 47.36 | 47.36 | 46.38 | -0.13% | 1,447 |
| Dec 16, 2025 | 47.64 | 47.64 | 47.31 | 47.42 | 46.44 | -0.96% | 6,839 |
| Dec 15, 2025 | 47.75 | 47.88 | 47.74 | 47.88 | 46.89 | 0.37% | 2,249 |
| Dec 12, 2025 | 47.92 | 47.92 | 47.67 | 47.70 | 46.71 | -0.43% | 1,260 |
| Dec 11, 2025 | 47.77 | 47.95 | 47.77 | 47.91 | 46.92 | 0.79% | 9,918 |
| Dec 10, 2025 | 47.04 | 47.53 | 47.04 | 47.53 | 46.55 | 1.39% | 2,378 |
| Dec 9, 2025 | 47.12 | 47.13 | 46.88 | 46.88 | 45.91 | -0.09% | 1,578 |
| Dec 8, 2025 | 47.09 | 47.09 | 46.92 | 46.92 | 45.95 | -0.53% | 358 |
| Dec 5, 2025 | 47.23 | 47.29 | 47.17 | 47.17 | 46.19 | 0.34% | 310 |
| Dec 4, 2025 | 47.11 | 47.15 | 47.01 | 47.01 | 46.04 | -0.09% | 411 |
| Dec 3, 2025 | 47.00 | 47.13 | 46.98 | 47.05 | 46.08 | 0.62% | 5,930 |
| Dec 2, 2025 | 46.69 | 46.83 | 46.66 | 46.76 | 45.79 | 0.15% | 2,007 |
| Dec 1, 2025 | 46.94 | 47.04 | 46.69 | 46.69 | 45.72 | -0.68% | 1,004 |
| Nov 28, 2025 | 47.04 | 47.04 | 47.01 | 47.01 | 46.04 | 0.56% | 250 |
| Nov 26, 2025 | 46.73 | 46.91 | 46.73 | 46.75 | 45.78 | 0.52% | 2,904 |
| Nov 25, 2025 | 46.11 | 46.61 | 46.11 | 46.51 | 45.55 | 1.09% | 2,263 |
| Nov 24, 2025 | 45.90 | 46.07 | 45.90 | 46.01 | 45.06 | 0.67% | 705 |
| Nov 21, 2025 | 45.89 | 45.93 | 45.70 | 45.70 | 44.75 | 1.49% | 548 |
| Nov 20, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 44.10 | -1.34% | 343 |
| Nov 19, 2025 | 45.71 | 45.71 | 45.51 | 45.64 | 44.70 | 0.04% | 6,878 |
| Nov 18, 2025 | 45.54 | 45.82 | 45.52 | 45.62 | 44.68 | -0.02% | 1,666 |
| Nov 17, 2025 | 46.09 | 46.09 | 45.57 | 45.63 | 44.69 | -1.33% | 3,079 |
| Nov 14, 2025 | 46.12 | 46.38 | 46.12 | 46.25 | 45.29 | -0.21% | 2,044 |
| Nov 13, 2025 | 46.53 | 46.54 | 46.31 | 46.34 | 45.38 | -1.03% | 5,281 |
| Nov 12, 2025 | 46.94 | 46.94 | 46.83 | 46.83 | 45.86 | 0.47% | 1,609 |
| Nov 11, 2025 | 46.27 | 46.61 | 46.27 | 46.61 | 45.64 | 0.81% | 4,396 |
| Nov 10, 2025 | 46.18 | 46.23 | 46.18 | 46.23 | 45.27 | 0.52% | 3,032 |
| Nov 7, 2025 | 45.61 | 45.99 | 45.61 | 45.99 | 45.04 | 0.97% | 1,309 |
| Nov 6, 2025 | 45.76 | 45.76 | 45.55 | 45.55 | 44.61 | -0.75% | 2,510 |
| Nov 5, 2025 | 45.88 | 45.96 | 45.88 | 45.89 | 44.94 | 0.34% | 308 |
| Nov 4, 2025 | 45.74 | 45.74 | 45.68 | 45.74 | 44.79 | -0.50% | 1,650 |
| Nov 3, 2025 | 45.88 | 45.96 | 45.88 | 45.96 | 45.01 | -0.39% | 2,955 |
| Oct 31, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 45.19 | 0.24% | 14 |
| Oct 30, 2025 | 46.34 | 46.35 | 46.04 | 46.04 | 45.08 | -0.28% | 593 |
| Oct 29, 2025 | 46.39 | 46.44 | 46.02 | 46.17 | 45.21 | -0.73% | 873 |
| Oct 28, 2025 | 46.51 | 46.67 | 46.50 | 46.50 | 45.54 | -0.66% | 3,783 |
| Oct 27, 2025 | 46.70 | 46.81 | 46.68 | 46.81 | 45.85 | 0.54% | 4,530 |
| Oct 24, 2025 | 46.67 | 46.67 | 46.56 | 46.56 | 45.60 | 0.41% | 1,696 |
| Oct 23, 2025 | 46.49 | 46.49 | 46.37 | 46.37 | 45.41 | 0.15% | 3,414 |
| Oct 22, 2025 | 46.18 | 46.33 | 46.18 | 46.30 | 45.34 | -0.31% | 529 |
| Oct 21, 2025 | 46.13 | 46.47 | 46.13 | 46.45 | 45.49 | 0.31% | 2,495 |
| Oct 20, 2025 | 45.94 | 46.31 | 45.94 | 46.30 | 45.34 | 1.14% | 1,537 |
| Oct 17, 2025 | 45.50 | 45.78 | 45.50 | 45.78 | 44.83 | 0.44% | 556 |
| Oct 16, 2025 | 46.05 | 46.05 | 45.50 | 45.58 | 44.64 | -0.89% | 5,223 |
| Oct 15, 2025 | 46.07 | 46.07 | 45.75 | 45.99 | 45.04 | 0.09% | 4,672 |
| Oct 14, 2025 | 45.19 | 46.11 | 45.19 | 45.95 | 45.00 | 1.21% | 5,563 |
| Oct 13, 2025 | 45.10 | 45.52 | 45.10 | 45.40 | 44.46 | 0.66% | 18,311 |