CornerCap Fundametrics Large-Cap ETF (FUNL)

FUNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	44.34	44.48	44.34	44.48	44.48	0.76%	4,728
Nov 21, 2024	44.16	44.16	44.15	44.15	44.15	1.25%	2,090
Nov 20, 2024	43.41	43.60	43.41	43.60	43.60	-0.01%	688
Nov 19, 2024	43.59	43.61	43.59	43.61	43.61	-0.17%	2,237
Nov 18, 2024	43.67	43.70	43.67	43.69	43.69	0.56%	3,707
Nov 15, 2024	43.50	43.53	43.44	43.44	43.44	-0.84%	10,102
Nov 14, 2024	43.93	43.93	43.81	43.81	43.81	-0.64%	606
Nov 13, 2024	44.24	44.24	44.09	44.09	44.09	0.04%	684
Nov 12, 2024	44.16	44.16	44.07	44.07	44.07	-0.44%	3,740
Nov 11, 2024	44.27	44.27	44.27	44.27	44.27	0.91%	485
Nov 8, 2024	43.83	43.88	43.83	43.87	43.87	0.47%	620
Nov 7, 2024	43.67	43.67	43.67	43.67	43.67	0.43%	39
Nov 6, 2024	43.31	43.49	43.31	43.48	43.48	2.72%	707
Nov 5, 2024	42.19	42.33	42.19	42.33	42.33	1.00%	6,690
Nov 4, 2024	41.98	41.98	41.91	41.91	41.91	-0.13%	361
Nov 1, 2024	42.21	42.21	41.97	41.97	41.97	0.09%	2,449
Oct 31, 2024	42.18	42.18	41.93	41.93	41.93	-0.99%	36,900
Oct 30, 2024	42.57	42.57	42.35	42.35	42.35	-0.05%	3,463
Oct 29, 2024	42.44	42.45	42.37	42.37	42.37	-0.05%	1,436
Oct 28, 2024	42.42	42.42	42.38	42.39	42.39	0.56%	2,737
Oct 25, 2024	42.38	42.38	42.16	42.16	42.16	-0.83%	198
Oct 24, 2024	42.56	42.58	42.44	42.51	42.51	-0.06%	2,192
Oct 23, 2024	42.57	42.66	42.35	42.54	42.54	-0.40%	4,801
Oct 22, 2024	42.57	42.71	42.57	42.71	42.71	-0.06%	1,780
Oct 21, 2024	43.01	43.01	42.72	42.73	42.73	-0.72%	3,555
Oct 18, 2024	43.09	43.11	43.04	43.04	43.04	0.09%	2,622
Oct 17, 2024	43.05	43.11	43.00	43.00	43.00	-	795
Oct 16, 2024	43.04	43.04	43.00	43.00	43.00	0.66%	9,849
Oct 15, 2024	43.01	43.01	42.72	42.72	42.72	-0.47%	2,498
Oct 14, 2024	42.25	42.92	42.25	42.92	42.92	0.72%	12,962
Oct 11, 2024	42.59	42.62	42.59	42.62	42.62	1.04%	996
Oct 10, 2024	42.19	42.19	42.11	42.18	42.18	-0.18%	3,626
Oct 9, 2024	42.23	42.26	42.22	42.25	42.25	0.57%	3,456
Oct 8, 2024	41.92	42.02	41.92	42.01	42.01	0.13%	6,319
Oct 7, 2024	42.15	42.15	41.96	41.96	41.96	-0.65%	103
Oct 4, 2024	42.15	42.24	42.12	42.23	42.23	1.15%	2,158
Oct 3, 2024	41.72	41.75	41.71	41.75	41.75	-0.31%	4,924
Oct 2, 2024	41.88	41.88	41.88	41.88	41.88	-0.05%	143
Oct 1, 2024	41.74	41.95	41.74	41.90	41.90	-0.52%	308
Sep 30, 2024	41.85	42.12	41.85	42.12	42.12	0.12%	933
Sep 27, 2024	42.08	42.08	42.05	42.07	42.07	0.47%	1,507
Sep 26, 2024	41.86	41.91	41.83	41.87	41.87	0.75%	1,643
Sep 25, 2024	41.77	41.78	41.54	41.56	41.56	-0.64%	11,253
Sep 24, 2024	41.86	41.87	41.83	41.83	41.83	0.09%	431
Sep 23, 2024	41.81	41.81	41.74	41.79	41.79	0.41%	2,638
Sep 20, 2024	41.49	41.62	41.49	41.62	41.62	-0.13%	4,256
Sep 19, 2024	41.62	41.79	41.62	41.68	41.68	1.14%	4,645
Sep 18, 2024	41.20	41.42	41.17	41.21	41.21	0.02%	2,405
Sep 17, 2024	41.39	41.45	41.17	41.20	41.20	0.19%	9,587
Sep 16, 2024	41.04	41.18	40.97	41.12	41.12	0.93%	3,109
Sep 13, 2024	40.72	40.80	40.70	40.74	40.74	0.94%	1,974
Sep 12, 2024	40.12	40.47	40.12	40.36	40.36	0.68%	5,886
Sep 11, 2024	39.46	40.14	39.46	40.09	40.09	-	6,584
Sep 10, 2024	39.98	40.15	39.98	40.09	40.09	-0.17%	8,517
Sep 9, 2024	40.16	40.36	40.14	40.16	40.16	0.78%	1,934
Sep 6, 2024	40.07	40.09	39.84	39.85	39.85	-1.47%	49,297
Sep 5, 2024	40.61	40.63	40.33	40.44	40.44	-0.41%	6,994
Sep 4, 2024	40.83	40.83	40.58	40.61	40.61	-0.10%	4,139
Sep 3, 2024	41.11	41.11	40.65	40.65	40.65	-1.52%	1,606
Aug 30, 2024	41.02	41.28	40.99	41.28	41.28	0.83%	5,116
Aug 29, 2024	41.12	41.12	40.94	40.94	40.94	0.54%	1,290
Aug 28, 2024	40.82	40.82	40.62	40.72	40.72	-0.52%	2,022
Aug 27, 2024	40.93	40.94	40.89	40.94	40.94	0.16%	1,066
Aug 26, 2024	40.98	40.99	40.86	40.87	40.87	0.07%	2,603
Aug 23, 2024	40.77	40.84	40.75	40.84	40.84	1.38%	5,257
Aug 22, 2024	40.42	40.45	40.29	40.29	40.29	-0.28%	13,086
Aug 21, 2024	40.34	40.40	40.34	40.40	40.40	0.73%	263
Aug 20, 2024	40.14	40.15	40.08	40.11	40.11	-0.45%	2,791
Aug 19, 2024	40.12	40.29	40.12	40.29	40.29	0.77%	210
Aug 16, 2024	39.75	39.98	39.75	39.98	39.98	0.34%	200
Aug 15, 2024	39.90	39.91	39.84	39.84	39.84	1.29%	465
Aug 14, 2024	39.29	39.33	39.27	39.33	39.33	0.40%	6,456
Aug 13, 2024	39.17	39.18	39.16	39.18	39.18	1.08%	960
Aug 12, 2024	38.77	38.77	38.76	38.76	38.76	-0.54%	129
Aug 9, 2024	38.91	38.97	38.91	38.97	38.97	0.30%	500
Aug 8, 2024	38.37	38.89	38.37	38.85	38.85	1.89%	3,960
Aug 7, 2024	38.28	38.28	38.13	38.13	38.13	-0.65%	1,299
Aug 6, 2024	38.17	38.66	38.17	38.38	38.38	0.96%	3,900
Aug 5, 2024	38.01	38.34	37.96	38.02	38.02	-2.18%	6,312
Aug 2, 2024	39.25	39.25	38.77	38.87	38.87	-2.05%	1,703
Aug 1, 2024	40.29	40.29	39.57	39.68	39.68	-1.26%	1,091
Jul 31, 2024	40.31	40.35	40.19	40.19	40.19	0.29%	3,119
Jul 30, 2024	40.00	40.07	39.91	40.07	40.07	0.20%	5,253
Jul 29, 2024	40.02	40.02	39.99	39.99	39.99	0.22%	2,727
Jul 26, 2024	39.84	40.02	39.84	39.90	39.90	1.32%	1,757
Jul 25, 2024	39.53	39.53	39.38	39.38	39.38	0.71%	4,100
Jul 24, 2024	39.10	39.10	39.10	39.10	39.10	-1.45%	32
Jul 23, 2024	39.70	39.75	39.61	39.68	39.68	-0.11%	10,413
Jul 22, 2024	39.65	39.72	39.65	39.72	39.72	0.56%	240
Jul 19, 2024	39.82	39.82	39.47	39.50	39.50	-0.84%	893
Jul 18, 2024	39.83	39.85	39.83	39.84	39.84	-0.69%	3,090
Jul 17, 2024	40.14	40.14	40.06	40.11	40.11	-0.26%	1,779
Jul 16, 2024	40.17	40.22	40.13	40.22	40.22	1.60%	4,530
Jul 15, 2024	39.69	39.70	39.54	39.58	39.58	0.25%	10,551
Jul 12, 2024	39.54	39.54	39.49	39.49	39.49	0.58%	3,171
Jul 11, 2024	39.07	39.26	39.07	39.26	39.26	0.85%	4,364
Jul 10, 2024	38.78	38.93	38.78	38.93	38.93	0.79%	4,294
Jul 9, 2024	38.71	38.71	38.62	38.62	38.62	-0.02%	532
Jul 8, 2024	38.63	38.63	38.63	38.63	38.63	0.07%	102
Jul 5, 2024	38.52	38.60	38.52	38.60	38.60	-0.07%	205

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.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.