Longnook Uncommon Compounders ETF (LUNC)
NYSEARCA: LUNC · Real-Time Price · USD
25.41
-0.33 (-1.26%)
At close: Nov 10, 2026, 4:00 PM EST
25.41
0.00 (0.00%)
After-hours: Nov 10, 2026, 8:00 PM EST
LUNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 25.46 | 25.46 | 25.27 | 25.41 | 25.41 | -1.26% | 1,198 |
| Nov 9, 2026 | 25.43 | 25.73 | 25.43 | 25.73 | 25.73 | 1.94% | 501 |
| Nov 6, 2026 | 25.06 | 25.31 | 25.06 | 25.24 | 25.24 | 0.09% | 797 |
| Nov 5, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.92% | 43 |
| Nov 4, 2026 | 25.62 | 25.71 | 25.62 | 25.71 | 25.71 | 2.34% | 109 |
| Nov 3, 2026 | 25.21 | 25.27 | 25.13 | 25.13 | 25.13 | -0.75% | 1,365 |
| Nov 2, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.17% | 245 |
| Oct 30, 2026 | 25.38 | 25.38 | 25.36 | 25.36 | 25.36 | -0.92% | 608 |
| Oct 29, 2026 | 25.32 | 25.59 | 25.32 | 25.59 | 25.59 | 0.78% | 925 |
| Oct 28, 2026 | 25.15 | 25.39 | 25.15 | 25.39 | 25.39 | 0.95% | 807 |
| Oct 27, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.16% | 85 |
| Oct 26, 2026 | 25.17 | 25.20 | 25.17 | 25.20 | 25.19 | -0.37% | 401 |
| Oct 23, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.04% | 9 |
| Oct 22, 2026 | 25.26 | 25.28 | 25.26 | 25.28 | 25.28 | -0.65% | 501 |
| Oct 21, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.05% | 43 |
| Oct 20, 2026 | 25.38 | 25.45 | 25.38 | 25.45 | 25.45 | 0.27% | 663 |
| Oct 19, 2026 | 24.64 | 25.39 | 24.64 | 25.39 | 25.39 | -0.10% | 241 |
| Oct 16, 2026 | 25.37 | 25.41 | 25.37 | 25.41 | 25.41 | 0.47% | 1,368 |
| Oct 15, 2026 | 25.34 | 25.34 | 25.29 | 25.29 | 25.29 | 1.10% | 40,048 |
| Oct 14, 2026 | 25.08 | 25.08 | 25.02 | 25.02 | 25.02 | -1.93% | 10,007 |
| Oct 13, 2026 | 25.54 | 25.54 | 25.50 | 25.51 | 25.51 | -0.23% | 2,313 |
| Oct 12, 2026 | 25.58 | 25.59 | 25.57 | 25.57 | 25.57 | 0.28% | 574 |
| Oct 9, 2026 | 25.57 | 25.64 | 25.50 | 25.50 | 25.50 | 0.48% | 359 |
| Oct 8, 2026 | 25.40 | 25.40 | 25.38 | 25.38 | 25.38 | 1.21% | 1,455 |
| Oct 7, 2026 | 25.16 | 25.16 | 25.07 | 25.07 | 25.07 | -1.53% | 1,101 |
| Oct 6, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.37% | 119 |
| Oct 5, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.28% | 12 |
| Oct 2, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.04 | 0.67% | 123 |
| Oct 1, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.17% | 18 |
| Sep 30, 2026 | 24.98 | 24.98 | 24.84 | 24.84 | 24.84 | -0.16% | 3,016 |