CornerCap Fundametrics® Large-Cap ETF FUNL (FUNL) Historical Stock Data
38.12 ↑0.19 (0.50%)
As of May 2, 2024, 3:45pm EST.
Historical Data
In the past 30 trading days, FUNL is up 0.03% a day on average. There have been 17 days where CornerCap Fundametrics® Large-Cap ETF FUNL closed green and 13 days where FUNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 37.97 | 38.12 | ↑$0.15 (0.39%) | 37.97 | 38.12 | 1.91K |
| 2024-05-02 | 37.68 | 37.93 | ↑$0.25 (0.66%) | 37.68 | 37.93 | 2.55K |
| 2024-05-01 | 37.64 | 37.78 | ↑$0.14 (0.37%) | 37.64 | 38.11 | 1.73K |
| 2024-04-30 | 38.04 | 37.90 | ↓$0.14 (-0.37%) | 37.90 | 38.04 | 14.63K |
| 2024-04-29 | 38.27 | 38.27 | ↑$0.00 (0.00%) | 38.27 | 38.27 | 2 |
| 2024-04-26 | 38.09 | 38.17 | ↑$0.08 (0.21%) | 38.09 | 38.17 | 2.22K |
| 2024-04-25 | 38.07 | 38.07 | ↑$0.00 (0.00%) | 38.07 | 38.07 | 24 |
| 2024-04-24 | 38.26 | 38.35 | ↑$0.09 (0.22%) | 38.16 | 38.35 | 224 |
| 2024-04-23 | 38.33 | 38.32 | ↓$0.01 (-0.02%) | 38.32 | 38.33 | 2.24K |
| 2024-04-22 | 37.82 | 38.01 | ↑$0.19 (0.50%) | 37.81 | 38.10 | 27K |
| 2024-04-19 | 37.62 | 37.73 | ↑$0.11 (0.29%) | 37.62 | 37.73 | 1.17K |
| 2024-04-17 | 37.56 | 37.57 | ↑$0.01 (0.03%) | 37.54 | 37.62 | 2.93K |
| 2024-04-16 | 37.58 | 37.64 | ↑$0.06 (0.17%) | 37.58 | 37.64 | 1.66K |
| 2024-04-15 | 38.22 | 37.86 | ↓$0.36 (-0.95%) | 37.72 | 38.22 | 1.48K |
| 2024-04-12 | 38.17 | 38.14 | ↓$0.03 (-0.07%) | 38.14 | 38.17 | 517 |
| 2024-04-11 | 38.83 | 38.79 | ↓$0.04 (-0.10%) | 38.79 | 38.83 | 2.22K |
| 2024-04-10 | 38.67 | 38.84 | ↑$0.18 (0.45%) | 38.64 | 38.84 | 5.27K |
| 2024-04-09 | 39.31 | 39.30 | ↓$0.01 (-0.02%) | 39.13 | 39.31 | 7.39K |
| 2024-04-08 | 39.22 | 39.17 | ↓$0.05 (-0.14%) | 39.17 | 39.22 | 754 |
| 2024-04-05 | 38.99 | 39.19 | ↑$0.20 (0.51%) | 38.99 | 39.20 | 3.86K |
| 2024-04-04 | 39.48 | 38.87 | ↓$0.61 (-1.55%) | 38.83 | 39.48 | 6.36K |
| 2024-04-03 | 39.16 | 39.14 | ↓$0.02 (-0.05%) | 39.14 | 39.16 | 6.92K |
| 2024-04-01 | 39.44 | 39.49 | ↑$0.05 (0.13%) | 39.44 | 39.49 | 1.42K |
| 2024-03-22 | 39.16 | 39.12 | ↓$0.04 (-0.10%) | 39.12 | 39.16 | 400 |
| 2024-03-20 | 38.83 | 39.07 | ↑$0.24 (0.61%) | 38.83 | 39.07 | 199 |
| 2024-03-18 | 38.55 | 38.56 | ↑$0.01 (0.02%) | 38.55 | 38.56 | 2.65K |
| 2024-03-15 | 38.38 | 38.38 | ↓$0.00 (-0.01%) | 38.38 | 38.38 | 100 |
| 2024-03-13 | 38.89 | 38.82 | ↓$0.07 (-0.18%) | 38.81 | 38.92 | 5.38K |
| 2024-03-08 | 38.57 | 38.44 | ↓$0.13 (-0.33%) | 38.44 | 38.58 | 1.90K |
| 2024-03-06 | 38.12 | 38.18 | ↑$0.06 (0.16%) | 38.08 | 38.25 | 3.18K |
Create an account or log in to view more rows.
$FUNL call the SEC
$FUNL Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FUNL fuck all u greedy bulls
$FUNL shorters eat my shit
$FUNL Let it go...
$FUNL the redness has arrived
$FUNL Bullish AF ??
$FUNL time will come
$FUNL lets go!!
$FUNL we just getting started