CornerCap Fundametrics Large-Cap ETF (FUNL)
BATS: FUNL · Real-Time Price · USD
46.45
+0.15 (0.31%)
At close: Oct 21, 2025, 4:00 PM EDT
46.45
0.00 (0.00%)
After-hours: Oct 21, 2025, 8:00 PM EDT
FUNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 46.13 | 46.43 | 46.13 | 46.46 | - | 0.34% | 2,233 |
| Oct 20, 2025 | 45.94 | 46.31 | 45.94 | 46.30 | 46.30 | 1.14% | 1,537 |
| Oct 17, 2025 | 45.50 | 45.78 | 45.50 | 45.78 | 45.78 | 0.44% | 556 |
| Oct 16, 2025 | 46.05 | 46.05 | 45.50 | 45.58 | 45.58 | -0.89% | 5,223 |
| Oct 15, 2025 | 46.07 | 46.07 | 45.75 | 45.99 | 45.99 | 0.09% | 4,672 |
| Oct 14, 2025 | 45.19 | 46.11 | 45.19 | 45.95 | 45.95 | 1.21% | 5,563 |
| Oct 13, 2025 | 45.10 | 45.52 | 45.10 | 45.40 | 45.40 | 0.66% | 18,311 |
| Oct 10, 2025 | 46.11 | 46.11 | 45.10 | 45.10 | 45.10 | -1.80% | 858 |
| Oct 9, 2025 | 46.37 | 46.37 | 45.93 | 45.93 | 45.93 | -0.79% | 5,832 |
| Oct 8, 2025 | 46.38 | 46.38 | 46.29 | 46.30 | 46.30 | -0.11% | 2,721 |
| Oct 7, 2025 | 46.50 | 46.50 | 46.28 | 46.35 | 46.35 | -0.29% | 2,354 |
| Oct 6, 2025 | 46.59 | 46.59 | 46.44 | 46.48 | 46.48 | 0.09% | 1,418 |
| Oct 3, 2025 | 46.23 | 46.61 | 46.23 | 46.44 | 46.44 | 0.42% | 1,824 |
| Oct 2, 2025 | 46.23 | 46.28 | 46.16 | 46.25 | 46.25 | -0.01% | 2,524 |
| Oct 1, 2025 | 46.01 | 46.31 | 46.01 | 46.25 | 46.25 | 0.12% | 5,174 |
| Sep 30, 2025 | 45.96 | 46.20 | 45.86 | 46.20 | 46.20 | 0.33% | 1,815 |
| Sep 29, 2025 | 45.99 | 46.08 | 45.99 | 46.04 | 46.04 | 0.04% | 1,936 |
| Sep 26, 2025 | 45.70 | 46.02 | 45.70 | 46.02 | 46.02 | 0.95% | 656 |
| Sep 25, 2025 | 45.70 | 45.70 | 45.55 | 45.59 | 45.59 | -0.53% | 3,935 |
| Sep 24, 2025 | 45.82 | 45.84 | 45.82 | 45.84 | 45.84 | -0.12% | 993 |
| Sep 23, 2025 | 45.76 | 46.10 | 45.76 | 45.89 | 45.89 | 0.08% | 2,843 |
| Sep 22, 2025 | 45.62 | 45.87 | 45.62 | 45.86 | 45.86 | 0.02% | 1,311 |
| Sep 19, 2025 | 45.74 | 45.91 | 45.74 | 45.85 | 45.85 | -0.13% | 1,266 |
| Sep 18, 2025 | 45.77 | 46.00 | 45.74 | 45.91 | 45.91 | 0.19% | 2,043 |
| Sep 17, 2025 | 45.61 | 46.12 | 45.61 | 45.82 | 45.82 | 0.49% | 3,741 |
| Sep 16, 2025 | 45.52 | 45.62 | 45.52 | 45.60 | 45.60 | -0.14% | 1,146 |
| Sep 15, 2025 | 45.78 | 45.78 | 45.64 | 45.66 | 45.66 | -0.21% | 1,118 |
| Sep 12, 2025 | 45.78 | 45.78 | 45.76 | 45.76 | 45.76 | -0.62% | 838 |
| Sep 11, 2025 | 45.84 | 46.04 | 45.84 | 46.04 | 46.04 | 1.39% | 1,602 |
| Sep 10, 2025 | 45.29 | 45.41 | 45.29 | 45.41 | 45.41 | -0.11% | 1,088 |
| Sep 9, 2025 | 45.41 | 45.46 | 45.41 | 45.46 | 45.46 | 0.15% | 471 |
| Sep 8, 2025 | 45.41 | 45.41 | 45.17 | 45.39 | 45.39 | -0.05% | 797 |
| Sep 5, 2025 | 45.29 | 45.41 | 45.29 | 45.41 | 45.41 | -0.23% | 222 |
| Sep 4, 2025 | 45.29 | 45.52 | 45.29 | 45.52 | 45.52 | 0.63% | 314 |
| Sep 3, 2025 | 45.20 | 45.23 | 45.04 | 45.23 | 45.23 | -0.21% | 466 |
| Sep 2, 2025 | 45.12 | 45.33 | 45.12 | 45.33 | 45.33 | -0.40% | 1,314 |
| Aug 29, 2025 | 45.49 | 45.53 | 45.49 | 45.51 | 45.51 | -0.15% | 1,002 |
| Aug 28, 2025 | 45.49 | 45.58 | 45.49 | 45.58 | 45.58 | -0.11% | 298 |
| Aug 27, 2025 | 45.54 | 45.63 | 45.54 | 45.63 | 45.63 | 0.35% | 223 |
| Aug 26, 2025 | 45.31 | 45.47 | 45.31 | 45.47 | 45.47 | 0.09% | 289 |
| Aug 25, 2025 | 45.44 | 45.44 | 45.43 | 45.43 | 45.43 | -0.52% | 554 |
| Aug 22, 2025 | 45.66 | 45.67 | 45.66 | 45.67 | 45.67 | 1.64% | 181 |
| Aug 21, 2025 | 44.84 | 44.93 | 44.84 | 44.93 | 44.93 | -0.23% | 417 |
| Aug 20, 2025 | 44.95 | 45.04 | 44.93 | 45.03 | 45.03 | 0.25% | 716 |
| Aug 19, 2025 | 45.04 | 45.04 | 44.92 | 44.92 | 44.92 | 0.26% | 363 |
| Aug 18, 2025 | 44.83 | 44.83 | 44.79 | 44.80 | 44.80 | -0.02% | 801 |
| Aug 15, 2025 | 45.01 | 45.01 | 44.81 | 44.81 | 44.81 | -0.39% | 4,826 |
| Aug 14, 2025 | 44.88 | 45.02 | 44.86 | 44.99 | 44.99 | -0.34% | 15,481 |
| Aug 13, 2025 | 44.82 | 45.14 | 44.82 | 45.14 | 45.14 | 1.14% | 562 |
| Aug 12, 2025 | 44.40 | 44.63 | 44.40 | 44.63 | 44.63 | 1.31% | 428 |