CornerCap Fundametrics Large-Cap ETF FUNL (FUNL)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 39.09 | 39.16 | 39.07 | 39.14 | 39.14 | 4,000 |
| 16 May 2024 | 39.19 | 39.23 | 39.14 | 39.17 | 39.17 | 2,200 |
| 15 May 2024 | 39.06 | 39.19 | 39.06 | 39.19 | 39.19 | 2,100 |
| 14 May 2024 | 38.94 | 38.94 | 38.80 | 38.93 | 38.93 | 6,200 |
| 13 May 2024 | 39.01 | 39.01 | 38.82 | 38.82 | 38.82 | 300 |
| 10 May 2024 | 38.82 | 38.86 | 38.82 | 38.86 | 38.86 | 3,400 |
| 09 May 2024 | 38.68 | 38.78 | 38.68 | 38.78 | 38.78 | 3,600 |
| 08 May 2024 | 38.34 | 38.51 | 38.32 | 38.51 | 38.51 | 5,000 |
| 07 May 2024 | 38.38 | 38.44 | 38.38 | 38.44 | 38.44 | 400 |
| 06 May 2024 | 38.25 | 38.38 | 38.19 | 38.38 | 38.38 | 1,000 |
| 03 May 2024 | 37.97 | 38.12 | 37.97 | 38.12 | 38.12 | 1,900 |
| 02 May 2024 | 37.68 | 37.93 | 37.68 | 37.93 | 37.93 | 2,600 |
| 01 May 2024 | 37.64 | 38.11 | 37.64 | 37.78 | 37.78 | 1,700 |
| 30 Apr 2024 | 38.04 | 38.04 | 37.90 | 37.90 | 37.90 | 14,600 |
| 29 Apr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 100 |
| 26 Apr 2024 | 38.09 | 38.17 | 38.09 | 38.17 | 38.17 | 2,200 |
| 25 Apr 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 100 |
| 24 Apr 2024 | 38.26 | 38.35 | 38.16 | 38.35 | 38.35 | 200 |
| 23 Apr 2024 | 38.33 | 38.33 | 38.32 | 38.32 | 38.32 | 2,200 |
| 22 Apr 2024 | 37.82 | 38.10 | 37.80 | 38.01 | 38.01 | 27,000 |
| 19 Apr 2024 | 37.62 | 37.73 | 37.62 | 37.73 | 37.73 | 1,200 |
| 18 Apr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 100 |
| 17 Apr 2024 | 37.56 | 37.62 | 37.54 | 37.57 | 37.57 | 2,900 |
| 16 Apr 2024 | 37.58 | 37.68 | 37.53 | 37.64 | 37.64 | 1,700 |
| 15 Apr 2024 | 38.22 | 38.22 | 37.72 | 37.86 | 37.86 | 1,500 |
| 12 Apr 2024 | 38.17 | 38.17 | 38.12 | 38.14 | 38.14 | 500 |
| 11 Apr 2024 | 38.83 | 38.83 | 38.79 | 38.79 | 38.79 | 2,200 |
| 10 Apr 2024 | 38.67 | 38.84 | 38.64 | 38.84 | 38.84 | 5,300 |
| 09 Apr 2024 | 39.31 | 39.31 | 39.13 | 39.30 | 39.30 | 7,400 |
| 08 Apr 2024 | 39.22 | 39.22 | 39.17 | 39.17 | 39.17 | 800 |
| 05 Apr 2024 | 38.99 | 39.20 | 38.99 | 39.19 | 39.19 | 3,900 |
| 04 Apr 2024 | 39.48 | 39.48 | 38.83 | 38.87 | 38.87 | 6,400 |
| 03 Apr 2024 | 39.16 | 39.16 | 39.14 | 39.14 | 39.14 | 6,900 |
| 02 Apr 2024 | 39.12 | 39.19 | 39.12 | 39.19 | 39.19 | 700 |
| 01 Apr 2024 | 39.44 | 39.49 | 39.44 | 39.49 | 39.49 | 1,400 |
| 28 Mar 2024 | 39.65 | 39.70 | 39.46 | 39.70 | 39.70 | 11,800 |
| 27 Mar 2024 | 39.24 | 39.49 | 39.22 | 39.49 | 39.49 | 6,000 |
| 26 Mar 2024 | 39.05 | 39.07 | 39.01 | 39.01 | 39.01 | 800 |
| 25 Mar 2024 | 39.07 | 39.07 | 38.97 | 39.01 | 39.01 | 5,400 |
| 22 Mar 2024 | 39.16 | 39.16 | 39.12 | 39.12 | 39.12 | 400 |
| 21 Mar 2024 | 39.28 | 39.36 | 39.15 | 39.34 | 39.34 | 1,900 |
| 20 Mar 2024 | 38.83 | 39.07 | 38.83 | 39.07 | 39.07 | 200 |
| 19 Mar 2024 | 38.67 | 38.78 | 38.65 | 38.78 | 38.78 | 19,400 |
| 18 Mar 2024 | 38.55 | 38.56 | 38.55 | 38.56 | 38.56 | 2,600 |
| 15 Mar 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 100 |
| 14 Mar 2024 | 38.83 | 38.83 | 38.34 | 38.53 | 38.53 | 5,400 |
| 13 Mar 2024 | 38.89 | 38.92 | 38.81 | 38.81 | 38.81 | 5,400 |
| 12 Mar 2024 | 38.62 | 38.83 | 38.62 | 38.83 | 38.83 | 1,800 |
| 11 Mar 2024 | 38.52 | 38.58 | 38.52 | 38.54 | 38.54 | 1,500 |
| 08 Mar 2024 | 38.57 | 38.58 | 38.44 | 38.44 | 38.44 | 1,900 |
| 07 Mar 2024 | 38.34 | 38.46 | 38.34 | 38.46 | 38.46 | 4,900 |
| 06 Mar 2024 | 38.12 | 38.25 | 38.08 | 38.18 | 38.18 | 3,200 |
| 05 Mar 2024 | 38.01 | 38.03 | 37.81 | 37.91 | 37.91 | 3,700 |
| 04 Mar 2024 | 38.01 | 38.14 | 38.01 | 38.06 | 38.06 | 900 |
| 01 Mar 2024 | 37.94 | 38.00 | 37.94 | 38.00 | 38.00 | 1,800 |
| 29 Feb 2024 | 37.88 | 37.91 | 37.70 | 37.91 | 37.91 | 1,200 |
| 28 Feb 2024 | 37.68 | 37.72 | 37.68 | 37.69 | 37.69 | 2,400 |
| 27 Feb 2024 | 37.72 | 37.78 | 37.71 | 37.78 | 37.78 | 7,200 |
| 26 Feb 2024 | 37.65 | 37.68 | 37.64 | 37.68 | 37.68 | 5,500 |
| 23 Feb 2024 | 37.87 | 37.87 | 37.81 | 37.83 | 37.83 | 5,600 |
| 22 Feb 2024 | 37.59 | 37.73 | 37.56 | 37.73 | 37.73 | 24,000 |
| 21 Feb 2024 | 37.19 | 37.39 | 37.16 | 37.39 | 37.39 | 2,600 |
| 20 Feb 2024 | 37.38 | 37.38 | 37.28 | 37.36 | 37.36 | 3,600 |
| 16 Feb 2024 | 37.52 | 37.53 | 37.44 | 37.44 | 37.44 | 1,700 |
| 15 Feb 2024 | 37.51 | 37.60 | 37.44 | 37.60 | 37.60 | 2,000 |
| 14 Feb 2024 | 36.93 | 37.14 | 36.93 | 37.14 | 37.14 | 12,100 |
| 13 Feb 2024 | 36.68 | 36.88 | 36.68 | 36.88 | 36.88 | 800 |
| 12 Feb 2024 | 37.49 | 37.51 | 37.36 | 37.36 | 37.36 | 400 |
| 09 Feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 100 |
| 08 Feb 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 1,800 |
| 07 Feb 2024 | 37.17 | 37.33 | 37.15 | 37.15 | 37.15 | 1,200 |
| 06 Feb 2024 | 36.82 | 36.98 | 36.82 | 36.98 | 36.98 | 200 |
| 05 Feb 2024 | 36.80 | 36.81 | 36.80 | 36.81 | 36.81 | 600 |
| 02 Feb 2024 | 37.11 | 37.19 | 37.05 | 37.14 | 37.14 | 6,400 |
| 01 Feb 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 100 |
| 31 Jan 2024 | 36.94 | 37.07 | 36.71 | 36.71 | 36.71 | 7,500 |
| 30 Jan 2024 | 37.12 | 37.31 | 37.10 | 37.12 | 37.12 | 3,500 |
| 29 Jan 2024 | 36.77 | 36.98 | 36.77 | 36.97 | 36.97 | 1,400 |
| 26 Jan 2024 | 36.71 | 36.75 | 36.69 | 36.75 | 36.75 | 1,100 |
| 25 Jan 2024 | 36.55 | 36.69 | 36.52 | 36.69 | 36.69 | 2,100 |
| 24 Jan 2024 | 36.69 | 36.69 | 36.43 | 36.43 | 36.43 | 3,400 |
| 23 Jan 2024 | 36.51 | 36.55 | 36.51 | 36.55 | 36.55 | 500 |
| 22 Jan 2024 | 36.50 | 36.54 | 36.50 | 36.53 | 36.53 | 300 |
| 19 Jan 2024 | 36.25 | 36.38 | 36.25 | 36.38 | 36.38 | 500 |
| 18 Jan 2024 | 35.87 | 36.09 | 35.82 | 36.08 | 36.08 | 2,400 |
| 17 Jan 2024 | 35.96 | 35.98 | 35.90 | 35.98 | 35.98 | 1,000 |
| 16 Jan 2024 | 36.16 | 36.20 | 36.08 | 36.17 | 36.17 | 4,600 |
| 12 Jan 2024 | 36.41 | 36.48 | 36.37 | 36.48 | 36.48 | 600 |
| 11 Jan 2024 | 36.33 | 36.56 | 36.33 | 36.56 | 36.56 | 300 |
| 10 Jan 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 600 |
| 09 Jan 2024 | 36.51 | 36.59 | 36.51 | 36.56 | 36.56 | 600 |
| 08 Jan 2024 | 36.31 | 36.69 | 36.31 | 36.69 | 36.69 | 2,300 |
| 05 Jan 2024 | 36.37 | 36.37 | 36.24 | 36.32 | 36.32 | 1,500 |
| 04 Jan 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 100 |
| 03 Jan 2024 | 36.16 | 36.39 | 36.16 | 36.19 | 36.19 | 4,000 |
| 02 Jan 2024 | 36.46 | 36.57 | 36.46 | 36.57 | 36.57 | 400 |
| 29 Dec 2023 | 36.59 | 36.69 | 36.54 | 36.67 | 36.67 | 15,300 |
| 28 Dec 2023 | 36.68 | 36.72 | 36.67 | 36.67 | 36.67 | 900 |
| 27 Dec 2023 | 36.61 | 36.65 | 36.56 | 36.58 | 36.58 | 6,200 |
| 26 Dec 2023 | 36.64 | 36.67 | 36.60 | 36.67 | 36.67 | 3,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.