CornerCap Fundametrics Large-Cap ETF (FUNL)

FUNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	42.35	42.46	42.34	42.34	42.34	-0.21%	1,666
May 19, 2025	42.31	42.45	42.31	42.43	42.43	-0.05%	1,381
May 16, 2025	42.21	42.45	42.17	42.45	42.45	0.79%	5,851
May 15, 2025	42.10	42.12	42.05	42.12	42.12	0.91%	4,417
May 14, 2025	41.76	41.76	41.71	41.74	41.74	-0.73%	702
May 13, 2025	42.09	42.15	42.05	42.05	42.05	0.10%	1,193
May 12, 2025	41.96	42.00	41.78	42.00	42.00	2.94%	1,026
May 9, 2025	40.79	40.80	40.79	40.80	40.80	-0.38%	473
May 8, 2025	40.88	41.16	40.88	40.96	40.96	0.74%	1,423
May 7, 2025	40.70	40.70	40.64	40.66	40.66	0.43%	867
May 6, 2025	40.65	40.65	40.48	40.48	40.48	-0.54%	13,801
May 5, 2025	40.70	40.70	40.70	40.70	40.70	-0.32%	344
May 2, 2025	40.79	40.83	40.78	40.83	40.83	1.57%	631
May 1, 2025	40.28	40.46	40.20	40.20	40.20	-	862
Apr 30, 2025	39.76	40.20	39.44	40.20	40.20	0.50%	2,358
Apr 29, 2025	39.74	40.13	39.74	40.00	40.00	0.29%	4,633
Apr 28, 2025	39.82	39.88	39.61	39.88	39.88	0.41%	2,075
Apr 25, 2025	39.46	39.72	39.46	39.72	39.72	-0.15%	2,843
Apr 24, 2025	39.33	39.78	39.31	39.78	39.78	1.62%	2,155
Apr 23, 2025	39.63	39.63	39.00	39.15	39.15	1.06%	2,508
Apr 22, 2025	38.37	38.74	38.33	38.74	38.74	2.43%	4,046
Apr 21, 2025	38.31	38.31	37.52	37.82	37.82	-2.04%	3,639
Apr 17, 2025	38.41	38.88	38.41	38.61	38.61	0.73%	1,486
Apr 16, 2025	38.63	38.80	38.33	38.33	38.33	-1.23%	1,203
Apr 15, 2025	38.96	39.05	38.80	38.80	38.80	-0.14%	1,042
Apr 14, 2025	38.86	38.98	38.86	38.86	38.86	1.01%	994
Apr 11, 2025	38.48	38.52	38.47	38.47	38.47	1.46%	2,223
Apr 10, 2025	38.16	38.16	37.89	37.92	37.92	-3.56%	16,933
Apr 9, 2025	36.11	39.32	36.07	39.32	39.32	7.71%	19,845
Apr 8, 2025	37.03	37.15	36.44	36.50	36.50	-1.63%	2,929
Apr 7, 2025	37.13	38.31	36.92	37.11	37.11	-0.52%	2,053
Apr 4, 2025	38.09	38.09	37.30	37.30	37.30	-6.29%	5,878
Apr 3, 2025	40.12	40.12	39.80	39.80	39.80	-4.87%	105

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.