CornerCap Fundametrics Large-Cap ETF (FUNL)
49.28
-0.06 (-0.12%)
Inactive · Last trade price
on Feb 27, 2026
FUNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 48.99 | 49.28 | 48.99 | 49.28 | 49.28 | -0.12% | 13,461 |
| Feb 26, 2026 | 49.28 | 49.33 | 49.28 | 49.33 | 49.33 | 0.32% | 292 |
| Feb 25, 2026 | 49.04 | 49.18 | 49.04 | 49.18 | 49.18 | 0.32% | 1,607 |
| Feb 24, 2026 | 49.03 | 49.03 | 49.02 | 49.02 | 49.02 | 0.41% | 1,542 |
| Feb 23, 2026 | 48.85 | 48.85 | 48.82 | 48.82 | 48.69 | -1.20% | 1,535 |
| Feb 20, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.28 | 0.30% | 91 |
| Feb 19, 2026 | 49.19 | 49.26 | 49.19 | 49.26 | 49.14 | -0.34% | 458 |
| Feb 18, 2026 | 49.40 | 49.44 | 49.29 | 49.43 | 49.31 | 0.87% | 1,685 |
| Feb 17, 2026 | 49.19 | 49.19 | 49.01 | 49.01 | 48.88 | -0.42% | 3,204 |
| Feb 13, 2026 | 49.34 | 49.34 | 49.22 | 49.22 | 49.09 | 1.09% | 242 |
| Feb 12, 2026 | 48.95 | 48.95 | 48.69 | 48.69 | 48.56 | -1.41% | 625 |
| Feb 11, 2026 | 49.28 | 49.39 | 49.21 | 49.39 | 49.26 | 0.19% | 356 |
| Feb 10, 2026 | 49.35 | 49.35 | 49.29 | 49.29 | 49.17 | -0.24% | 380 |
| Feb 9, 2026 | 49.40 | 49.41 | 49.40 | 49.41 | 49.28 | -0.08% | 376 |
| Feb 6, 2026 | 49.33 | 49.45 | 49.33 | 49.45 | 49.33 | 1.82% | 192 |
| Feb 5, 2026 | 48.70 | 48.70 | 48.57 | 48.57 | 48.45 | -0.62% | 365 |
| Feb 4, 2026 | 48.89 | 48.89 | 48.80 | 48.88 | 48.75 | 0.43% | 1,748 |
| Feb 3, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.54 | -0.08% | 192 |
| Feb 2, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.58 | 0.64% | 1,685 |
| Jan 30, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.27 | -0.21% | 121 |
| Jan 29, 2026 | 48.44 | 48.50 | 48.44 | 48.50 | 48.37 | 0.17% | 306 |
| Jan 28, 2026 | 48.37 | 48.41 | 48.35 | 48.41 | 48.29 | -0.24% | 581 |
| Jan 27, 2026 | 48.40 | 48.53 | 48.40 | 48.53 | 48.40 | 0.19% | 198 |
| Jan 26, 2026 | 48.39 | 48.50 | 48.39 | 48.44 | 48.31 | 0.60% | 963 |
| Jan 23, 2026 | 48.10 | 48.15 | 48.10 | 48.15 | 48.02 | -0.30% | 1,853 |
| Jan 22, 2026 | 48.35 | 48.35 | 48.22 | 48.29 | 48.17 | 0.60% | 3,825 |
| Jan 21, 2026 | 47.88 | 48.04 | 47.83 | 48.01 | 47.88 | 1.20% | 10,030 |
| Jan 20, 2026 | 47.64 | 47.75 | 47.41 | 47.44 | 47.31 | -1.44% | 1,087 |
| Jan 16, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.00 | -0.33% | 2,069 |
| Jan 15, 2026 | 48.44 | 48.44 | 48.29 | 48.29 | 48.16 | 0.48% | 5,768 |
| Jan 14, 2026 | 47.95 | 48.06 | 47.95 | 48.06 | 47.94 | 0.27% | 213 |
| Jan 13, 2026 | 48.02 | 48.02 | 47.91 | 47.93 | 47.81 | -0.37% | 1,286 |
| Jan 12, 2026 | 48.05 | 48.11 | 48.05 | 48.11 | 47.98 | -0.05% | 2,172 |
| Jan 9, 2026 | 48.00 | 48.18 | 48.00 | 48.14 | 48.01 | 0.68% | 7,429 |
| Jan 8, 2026 | 47.95 | 47.97 | 47.81 | 47.81 | 47.69 | 0.85% | 4,525 |
| Jan 7, 2026 | 47.96 | 47.96 | 47.40 | 47.41 | 47.28 | -1.17% | 5,687 |
| Jan 6, 2026 | 47.75 | 47.97 | 47.75 | 47.97 | 47.84 | 1.03% | 3,548 |
| Jan 5, 2026 | 47.18 | 47.65 | 47.18 | 47.48 | 47.36 | 1.06% | 14,511 |
| Jan 2, 2026 | 46.85 | 47.08 | 46.76 | 46.98 | 46.86 | 0.48% | 11,499 |
| Dec 31, 2025 | 46.94 | 46.94 | 46.76 | 46.76 | 46.63 | -0.54% | 407 |
| Dec 30, 2025 | 47.12 | 47.12 | 47.01 | 47.01 | 46.89 | -0.02% | 5,294 |
| Dec 29, 2025 | 47.18 | 47.18 | 47.02 | 47.02 | 46.90 | -0.30% | 603 |
| Dec 26, 2025 | 47.09 | 47.16 | 47.09 | 47.16 | 47.04 | -0.14% | 267 |
| Dec 24, 2025 | 47.17 | 47.23 | 47.17 | 47.23 | 47.10 | 0.59% | 2,285 |
| Dec 23, 2025 | 46.98 | 47.02 | 46.95 | 46.95 | 46.83 | -0.06% | 3,030 |
| Dec 22, 2025 | 46.90 | 47.05 | 46.86 | 46.98 | 46.86 | 0.73% | 34,888 |
| Dec 19, 2025 | 46.78 | 46.82 | 46.64 | 46.64 | 46.52 | -1.64% | 1,167 |
| Dec 18, 2025 | 47.65 | 47.69 | 47.42 | 47.42 | 46.32 | 0.13% | 4,883 |
| Dec 17, 2025 | 47.43 | 47.46 | 47.36 | 47.36 | 46.26 | -0.13% | 1,447 |
| Dec 16, 2025 | 47.64 | 47.64 | 47.31 | 47.42 | 46.32 | -0.96% | 6,839 |
| Dec 15, 2025 | 47.75 | 47.88 | 47.74 | 47.88 | 46.77 | 0.37% | 2,249 |
| Dec 12, 2025 | 47.92 | 47.92 | 47.67 | 47.70 | 46.59 | -0.43% | 1,260 |
| Dec 11, 2025 | 47.77 | 47.95 | 47.77 | 47.91 | 46.80 | 0.79% | 9,918 |
| Dec 10, 2025 | 47.04 | 47.53 | 47.04 | 47.53 | 46.43 | 1.39% | 2,378 |
| Dec 9, 2025 | 47.12 | 47.13 | 46.88 | 46.88 | 45.79 | -0.09% | 1,578 |
| Dec 8, 2025 | 47.09 | 47.09 | 46.92 | 46.92 | 45.83 | -0.53% | 358 |
| Dec 5, 2025 | 47.23 | 47.29 | 47.17 | 47.17 | 46.07 | 0.34% | 310 |
| Dec 4, 2025 | 47.11 | 47.15 | 47.01 | 47.01 | 45.92 | -0.09% | 411 |
| Dec 3, 2025 | 47.00 | 47.13 | 46.98 | 47.05 | 45.96 | 0.62% | 5,930 |
| Dec 2, 2025 | 46.69 | 46.83 | 46.66 | 46.76 | 45.67 | 0.15% | 2,007 |
| Dec 1, 2025 | 46.94 | 47.04 | 46.69 | 46.69 | 45.61 | -0.68% | 1,004 |
| Nov 28, 2025 | 47.04 | 47.04 | 47.01 | 47.01 | 45.92 | 0.56% | 250 |
| Nov 26, 2025 | 46.73 | 46.91 | 46.73 | 46.75 | 45.66 | 0.52% | 2,904 |
| Nov 25, 2025 | 46.11 | 46.61 | 46.11 | 46.51 | 45.43 | 1.09% | 2,263 |
| Nov 24, 2025 | 45.90 | 46.07 | 45.90 | 46.01 | 44.94 | 0.67% | 705 |
| Nov 21, 2025 | 45.89 | 45.93 | 45.70 | 45.70 | 44.64 | 1.49% | 548 |
| Nov 20, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 43.98 | -1.34% | 343 |
| Nov 19, 2025 | 45.71 | 45.71 | 45.51 | 45.64 | 44.58 | 0.04% | 6,878 |
| Nov 18, 2025 | 45.54 | 45.82 | 45.52 | 45.62 | 44.56 | -0.02% | 1,666 |
| Nov 17, 2025 | 46.09 | 46.09 | 45.57 | 45.63 | 44.57 | -1.33% | 3,079 |
| Nov 14, 2025 | 46.12 | 46.38 | 46.12 | 46.25 | 45.17 | -0.21% | 2,044 |
| Nov 13, 2025 | 46.53 | 46.54 | 46.31 | 46.34 | 45.27 | -1.03% | 5,281 |
| Nov 12, 2025 | 46.94 | 46.94 | 46.83 | 46.83 | 45.74 | 0.47% | 1,609 |
| Nov 11, 2025 | 46.27 | 46.61 | 46.27 | 46.61 | 45.52 | 0.81% | 4,396 |
| Nov 10, 2025 | 46.18 | 46.23 | 46.18 | 46.23 | 45.16 | 0.52% | 3,032 |
| Nov 7, 2025 | 45.61 | 45.99 | 45.61 | 45.99 | 44.92 | 0.97% | 1,309 |
| Nov 6, 2025 | 45.76 | 45.76 | 45.55 | 45.55 | 44.49 | -0.75% | 2,510 |
| Nov 5, 2025 | 45.88 | 45.96 | 45.88 | 45.89 | 44.83 | 0.34% | 308 |
| Nov 4, 2025 | 45.74 | 45.74 | 45.68 | 45.74 | 44.67 | -0.50% | 1,650 |
| Nov 3, 2025 | 45.88 | 45.96 | 45.88 | 45.96 | 44.90 | -0.39% | 2,955 |
| Oct 31, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 45.07 | 0.24% | 14 |
| Oct 30, 2025 | 46.34 | 46.35 | 46.04 | 46.04 | 44.97 | -0.28% | 593 |
| Oct 29, 2025 | 46.39 | 46.44 | 46.02 | 46.17 | 45.09 | -0.73% | 873 |
| Oct 28, 2025 | 46.51 | 46.67 | 46.50 | 46.50 | 45.42 | -0.66% | 3,783 |
| Oct 27, 2025 | 46.70 | 46.81 | 46.68 | 46.81 | 45.73 | 0.54% | 4,530 |
| Oct 24, 2025 | 46.67 | 46.67 | 46.56 | 46.56 | 45.48 | 0.41% | 1,696 |
| Oct 23, 2025 | 46.49 | 46.49 | 46.37 | 46.37 | 45.29 | 0.15% | 3,414 |
| Oct 22, 2025 | 46.18 | 46.33 | 46.18 | 46.30 | 45.23 | -0.31% | 529 |
| Oct 21, 2025 | 46.13 | 46.47 | 46.13 | 46.45 | 45.37 | 0.31% | 2,495 |
| Oct 20, 2025 | 45.94 | 46.31 | 45.94 | 46.30 | 45.23 | 1.14% | 1,537 |
| Oct 17, 2025 | 45.50 | 45.78 | 45.50 | 45.78 | 44.72 | 0.44% | 556 |
| Oct 16, 2025 | 46.05 | 46.05 | 45.50 | 45.58 | 44.52 | -0.89% | 5,223 |
| Oct 15, 2025 | 46.07 | 46.07 | 45.75 | 45.99 | 44.92 | 0.09% | 4,672 |
| Oct 14, 2025 | 45.19 | 46.11 | 45.19 | 45.95 | 44.88 | 1.21% | 5,563 |
| Oct 13, 2025 | 45.10 | 45.52 | 45.10 | 45.40 | 44.35 | 0.66% | 18,311 |
| Oct 10, 2025 | 46.11 | 46.11 | 45.10 | 45.10 | 44.05 | -1.80% | 858 |
| Oct 9, 2025 | 46.37 | 46.37 | 45.93 | 45.93 | 44.86 | -0.79% | 5,832 |
| Oct 8, 2025 | 46.38 | 46.38 | 46.29 | 46.30 | 45.22 | -0.11% | 2,721 |
| Oct 7, 2025 | 46.50 | 46.50 | 46.28 | 46.35 | 45.27 | -0.29% | 2,354 |
| Oct 6, 2025 | 46.59 | 46.59 | 46.44 | 46.48 | 45.40 | 0.09% | 1,418 |