CornerCap Fundametrics Large-Cap ETF (FUNL)
BATS: FUNL · Real-Time Price · USD
42.00
+1.20 (2.94%)
At close: May 12, 2025, 4:00 PM
42.00
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FUNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 41.47 | 41.84 | 41.47 | 41.84 | 41.84 | 0.77% | 1,676 |
| Apr 1, 2025 | 41.49 | 41.52 | 41.27 | 41.52 | 41.52 | -0.05% | 2,529 |
| Mar 31, 2025 | 41.09 | 41.56 | 41.09 | 41.54 | 41.54 | 0.66% | 3,085 |
| Mar 28, 2025 | 41.20 | 41.27 | 41.16 | 41.27 | 41.27 | -1.40% | 4,126 |
| Mar 27, 2025 | 41.93 | 41.95 | 41.79 | 41.86 | 41.86 | -0.48% | 1,834 |
| Mar 26, 2025 | 42.28 | 42.28 | 42.01 | 42.06 | 42.06 | -0.16% | 6,276 |
| Mar 25, 2025 | 42.27 | 42.27 | 42.13 | 42.13 | 42.13 | -0.24% | 2,583 |
| Mar 24, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 1.58% | 54 |
| Mar 21, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | -0.49% | 11 |
| Mar 20, 2025 | 41.78 | 41.78 | 41.73 | 41.77 | 41.77 | -0.25% | 1,619 |
| Mar 19, 2025 | 41.71 | 41.88 | 41.70 | 41.88 | 41.88 | 0.75% | 2,313 |
| Mar 18, 2025 | 41.49 | 41.57 | 41.49 | 41.57 | 41.57 | -0.52% | 4,558 |
| Mar 17, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 1.20% | 11 |
| Mar 14, 2025 | 41.13 | 41.29 | 41.13 | 41.29 | 41.29 | 2.04% | 2,549 |
| Mar 13, 2025 | 40.50 | 40.50 | 40.46 | 40.46 | 40.46 | -1.16% | 2,821 |
| Mar 12, 2025 | 40.90 | 40.96 | 40.90 | 40.94 | 40.94 | -0.23% | 380 |
| Mar 11, 2025 | 41.00 | 41.03 | 40.78 | 41.03 | 41.03 | -1.18% | 6,353 |
| Mar 10, 2025 | 41.57 | 41.57 | 41.52 | 41.53 | 41.53 | -1.74% | 568 |
| Mar 7, 2025 | 42.26 | 42.26 | 42.20 | 42.26 | 42.26 | 0.89% | 667 |
| Mar 6, 2025 | 42.02 | 42.04 | 41.89 | 41.89 | 41.89 | -1.19% | 440 |
| Mar 5, 2025 | 41.85 | 42.39 | 41.85 | 42.39 | 42.39 | 0.88% | 1,658 |
| Mar 4, 2025 | 41.92 | 42.28 | 41.92 | 42.03 | 42.03 | -1.73% | 1,401 |
| Mar 3, 2025 | 42.68 | 42.77 | 42.61 | 42.77 | 42.77 | -1.05% | 2,193 |