CornerCap Fundametrics Large-Cap ETF (FUNL)
BATS: FUNL · Real-Time Price · USD
48.35
-0.18 (-0.37%)
At close: Jan 28, 2026, 4:00 PM EST
48.41
+0.06 (0.13%)
After-hours: Jan 28, 2026, 4:10 PM EST
FUNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 48.40 | 48.53 | 48.40 | 48.53 | 48.53 | 0.19% | 198 |
| Jan 26, 2026 | 48.39 | 48.50 | 48.39 | 48.44 | 48.44 | 0.60% | 963 |
| Jan 23, 2026 | 48.10 | 48.15 | 48.10 | 48.15 | 48.15 | -0.30% | 1,853 |
| Jan 22, 2026 | 48.35 | 48.35 | 48.22 | 48.29 | 48.29 | 0.60% | 3,825 |
| Jan 21, 2026 | 47.88 | 48.04 | 47.83 | 48.01 | 48.01 | 1.20% | 10,030 |
| Jan 20, 2026 | 47.64 | 47.75 | 47.41 | 47.44 | 47.44 | -1.44% | 1,087 |
| Jan 16, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.33% | 2,069 |
| Jan 15, 2026 | 48.44 | 48.44 | 48.29 | 48.29 | 48.29 | 0.48% | 5,768 |
| Jan 14, 2026 | 47.95 | 48.06 | 47.95 | 48.06 | 48.06 | 0.27% | 213 |
| Jan 13, 2026 | 48.02 | 48.02 | 47.91 | 47.93 | 47.93 | -0.37% | 1,286 |
| Jan 12, 2026 | 48.05 | 48.11 | 48.05 | 48.11 | 48.11 | -0.05% | 2,172 |
| Jan 9, 2026 | 48.00 | 48.18 | 48.00 | 48.14 | 48.14 | 0.68% | 7,429 |
| Jan 8, 2026 | 47.95 | 47.97 | 47.81 | 47.81 | 47.81 | 0.85% | 4,525 |
| Jan 7, 2026 | 47.96 | 47.96 | 47.40 | 47.41 | 47.41 | -1.17% | 5,687 |
| Jan 6, 2026 | 47.75 | 47.97 | 47.75 | 47.97 | 47.97 | 1.03% | 3,548 |
| Jan 5, 2026 | 47.18 | 47.65 | 47.18 | 47.48 | 47.48 | 1.06% | 14,511 |
| Jan 2, 2026 | 46.85 | 47.08 | 46.76 | 46.98 | 46.98 | 0.48% | 11,499 |
| Dec 31, 2025 | 46.94 | 46.94 | 46.76 | 46.76 | 46.76 | -0.54% | 407 |
| Dec 30, 2025 | 47.12 | 47.12 | 47.01 | 47.01 | 47.01 | -0.02% | 5,294 |
| Dec 29, 2025 | 47.18 | 47.18 | 47.02 | 47.02 | 47.02 | -0.30% | 603 |
| Dec 26, 2025 | 47.09 | 47.16 | 47.09 | 47.16 | 47.16 | -0.14% | 267 |
| Dec 24, 2025 | 47.17 | 47.23 | 47.17 | 47.23 | 47.23 | 0.59% | 2,285 |
| Dec 23, 2025 | 46.98 | 47.02 | 46.95 | 46.95 | 46.95 | -0.06% | 3,030 |
| Dec 22, 2025 | 46.90 | 47.05 | 46.86 | 46.98 | 46.98 | 0.73% | 34,888 |
| 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 |