CornerCap Fundametrics Large-Cap ETF (FUNL)

Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	43.56	43.56	43.25	43.44	43.44	-0.95%	3,262
Jul 31, 2025	44.21	44.22	43.85	43.85	43.85	-0.44%	3,592
Jul 30, 2025	44.32	44.39	44.05	44.05	44.05	-0.52%	2,109
Jul 29, 2025	44.41	44.41	44.26	44.28	44.28	-0.11%	514
Jul 28, 2025	44.42	44.42	44.29	44.33	44.33	-0.44%	315
Jul 25, 2025	44.52	44.52	44.52	44.52	44.52	0.20%	112
Jul 24, 2025	44.48	44.53	44.44	44.44	44.44	-0.25%	885
Jul 23, 2025	44.52	44.55	44.50	44.55	44.55	0.80%	909
Jul 22, 2025	44.03	44.19	44.03	44.19	44.19	0.99%	837
Jul 21, 2025	43.88	43.98	43.76	43.76	43.76	-0.09%	1,431
Jul 18, 2025	43.81	43.84	43.66	43.80	43.80	0.04%	14,842
Jul 17, 2025	43.60	43.84	43.58	43.78	43.78	0.51%	2,673
Jul 16, 2025	43.43	43.56	43.35	43.56	43.56	0.39%	13,581
Jul 15, 2025	43.60	43.60	43.39	43.39	43.39	-1.31%	314
Jul 14, 2025	43.78	43.97	43.78	43.97	43.97	0.23%	710
Jul 11, 2025	43.79	43.87	43.79	43.87	43.87	-0.59%	750
Jul 10, 2025	43.98	44.26	43.98	44.13	44.13	0.19%	1,421
Jul 9, 2025	44.00	44.04	43.86	44.04	44.04	0.25%	941
Jul 8, 2025	43.97	44.01	43.92	43.93	43.93	0.10%	1,525
Jul 7, 2025	44.10	44.16	43.67	43.89	43.89	-0.77%	3,216
Jul 3, 2025	44.28	44.28	44.23	44.23	44.23	0.49%	2,938
Jul 2, 2025	43.86	44.02	43.84	44.01	44.01	0.10%	2,627
Jul 1, 2025	43.62	44.09	43.62	43.97	43.97	0.97%	5,241
Jun 30, 2025	43.41	43.55	43.31	43.55	43.55	0.67%	8,575
Jun 27, 2025	43.25	43.47	43.16	43.26	43.26	0.19%	12,122
Jun 26, 2025	43.05	43.18	43.05	43.18	43.18	0.82%	23,361
Jun 25, 2025	42.90	42.93	42.80	42.82	42.82	-0.62%	18,142
Jun 24, 2025	42.93	43.16	42.93	43.09	43.09	0.68%	23,742
Jun 23, 2025	42.66	42.80	42.28	42.80	42.80	0.88%	12,378
Jun 20, 2025	42.54	42.55	42.31	42.43	42.43	0.09%	3,667
Jun 18, 2025	42.53	42.54	42.39	42.39	42.39	-0.04%	466
Jun 17, 2025	42.67	42.67	42.40	42.40	42.40	-0.74%	8,770
Jun 16, 2025	42.73	42.73	42.72	42.72	42.72	0.67%	843
Jun 13, 2025	42.64	42.77	42.41	42.44	42.44	-0.97%	2,032
Jun 12, 2025	42.79	42.85	42.73	42.85	42.85	0.16%	5,020
Jun 11, 2025	42.87	42.90	42.71	42.78	42.78	-0.34%	2,088
Jun 10, 2025	42.91	42.97	42.91	42.93	42.93	0.41%	476
Jun 9, 2025	42.65	42.89	42.65	42.75	42.75	0.01%	2,218
Jun 6, 2025	42.69	42.75	42.59	42.75	42.75	1.18%	2,047
Jun 5, 2025	42.39	42.39	42.25	42.25	42.25	-0.18%	4,836
Jun 4, 2025	42.42	42.46	42.33	42.33	42.33	-0.18%	7,372
Jun 3, 2025	42.05	42.40	42.02	42.40	42.40	0.86%	3,573
Jun 2, 2025	42.06	42.06	42.04	42.04	42.04	-0.09%	203
May 30, 2025	41.81	42.08	41.81	42.08	42.08	0.33%	1,038
May 29, 2025	41.91	41.94	41.91	41.94	41.94	0.40%	316
May 28, 2025	41.91	41.91	41.77	41.77	41.77	-0.59%	2,227
May 27, 2025	41.74	42.02	41.65	42.02	42.02	1.64%	464
May 23, 2025	41.44	41.44	41.34	41.34	41.34	-0.46%	148
May 22, 2025	41.43	41.68	41.40	41.53	41.53	-0.09%	4,710
May 21, 2025	42.13	42.15	41.57	41.57	41.57	-1.82%	1,333

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.