CornerCap Fundametrics Large-Cap ETF (FUNL)
BATS: FUNL · Real-Time Price · USD
45.60
-0.06 (-0.14%)
At close: Sep 16, 2025, 4:00 PM EDT
45.60
0.00 (0.00%)
After-hours: Sep 16, 2025, 8:00 PM EDT
FUNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 45.52 | 45.62 | 45.52 | 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 |
| Aug 11, 2025 | 44.22 | 44.22 | 44.06 | 44.06 | 44.06 | -0.33% | 575 |
| Aug 8, 2025 | 44.16 | 44.22 | 44.16 | 44.20 | 44.20 | 0.73% | 352 |
| Aug 7, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -0.14% | 9 |
| Aug 6, 2025 | 44.01 | 44.01 | 43.93 | 43.94 | 43.94 | 0.08% | 507 |
| Aug 5, 2025 | 44.05 | 44.05 | 43.91 | 43.91 | 43.91 | -0.14% | 3,395 |
| Aug 4, 2025 | 43.76 | 43.97 | 43.76 | 43.97 | 43.97 | 1.23% | 2,290 |
| 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 |