CornerCap Fundametrics® Large-Cap ETF FUNL (FUNL) Historical Stock Data
34.09 ↓0.29 (-0.83%)
As of January 25, 2023, 3:41pm EST.
Historical Data
In the past 30 trading days, FUNL is down -0.10% a day on average. There have been 15 days where CornerCap Fundametrics® Large-Cap ETF FUNL closed green and 15 days where FUNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 34.38 | 34.38 | ↑$0.00 (0.00%) | 34.38 | 34.38 | 41 |
| 2023-01-25 | 33.85 | 34.07 | ↑$0.22 (0.65%) | 33.85 | 34.09 | 17.68K |
| 2023-01-24 | 34.12 | 33.99 | ↓$0.13 (-0.37%) | 33.99 | 34.12 | 27.87K |
| 2023-01-23 | 34.12 | 34.09 | ↓$0.03 (-0.09%) | 34.06 | 34.12 | 586 |
| 2023-01-20 | 33.32 | 33.72 | ↑$0.40 (1.21%) | 33.32 | 33.72 | 58.67K |
| 2023-01-19 | 33.09 | 33.22 | ↑$0.13 (0.40%) | 33.07 | 33.22 | 535 |
| 2023-01-18 | 33.86 | 33.37 | ↓$0.49 (-1.46%) | 33.35 | 33.86 | 1.63K |
| 2023-01-17 | 33.96 | 33.89 | ↓$0.07 (-0.19%) | 33.89 | 33.96 | 8.47K |
| 2023-01-13 | 33.99 | 34.03 | ↑$0.04 (0.12%) | 33.98 | 34.03 | 6.15K |
| 2023-01-12 | 33.73 | 33.95 | ↑$0.22 (0.66%) | 33.73 | 33.95 | 264 |
| 2023-01-11 | 33.58 | 33.80 | ↑$0.22 (0.67%) | 33.57 | 33.80 | 14.55K |
| 2023-01-10 | 33.40 | 33.49 | ↑$0.09 (0.28%) | 33.40 | 33.49 | 1.57K |
| 2023-01-09 | 33.76 | 33.35 | ↓$0.41 (-1.21%) | 33.35 | 33.76 | 174 |
| 2023-01-06 | 33.16 | 33.46 | ↑$0.30 (0.89%) | 33.16 | 33.56 | 1.92K |
| 2023-01-05 | 32.74 | 32.75 | ↑$0.00 (0.02%) | 32.68 | 32.84 | 25.87K |
| 2023-01-04 | 32.88 | 32.93 | ↑$0.05 (0.15%) | 32.81 | 33.10 | 10.18K |
| 2023-01-03 | 32.68 | 32.60 | ↓$0.08 (-0.26%) | 32.60 | 32.72 | 2.80K |
| 2022-12-30 | 32.59 | 32.64 | ↑$0.05 (0.14%) | 32.41 | 32.64 | 18.45K |
| 2022-12-29 | 32.69 | 32.73 | ↑$0.04 (0.12%) | 32.69 | 32.79 | 24.67K |
| 2022-12-28 | 32.72 | 32.30 | ↓$0.42 (-1.28%) | 32.30 | 32.78 | 18.48K |
| 2022-12-27 | 32.69 | 32.65 | ↓$0.04 (-0.12%) | 32.53 | 32.73 | 31.63K |
| 2022-12-23 | 32.50 | 32.59 | ↑$0.09 (0.27%) | 32.50 | 32.59 | 1.48K |
| 2022-12-22 | 32.34 | 32.33 | ↓$0.02 (-0.05%) | 32.02 | 32.34 | 32.48K |
| 2022-12-21 | 32.62 | 32.60 | ↓$0.02 (-0.07%) | 32.60 | 32.62 | 6.65K |
| 2022-12-20 | 32.36 | 32.24 | ↓$0.12 (-0.38%) | 32.24 | 32.36 | 10.45K |
| 2022-12-19 | 32.41 | 32.22 | ↓$0.19 (-0.59%) | 32.08 | 32.57 | 50.19K |
| 2022-12-16 | 32.54 | 32.43 | ↓$0.11 (-0.33%) | 32.31 | 32.54 | 5.39K |
| 2022-12-15 | 32.65 | 32.66 | ↑$0.01 (0.05%) | 32.64 | 32.80 | 818 |
| 2022-12-14 | 33.64 | 33.44 | ↓$0.20 (-0.59%) | 33.28 | 33.71 | 21.25K |
| 2022-12-13 | 34.71 | 34.19 | ↓$0.52 (-1.50%) | 34.19 | 34.71 | 390 |
Create an account or log in to view more rows.
$FUNL go green today and we gap up tomrrow
$FUNL let’s go baby!
$FUNL Nothing but time to wait
$FUNL keep inchin
$FUNL cant wait for next week
$FUNL whelp. you win this round. goodluck
$FUNL rocket fuel tanks are full. Gonna shoot to the stars
$FUNL when this finally break out we could see huge upside
$FUNL nothing drops
$FUNL lmao wtf was that