CornerCap Fundametrics® Lrg-Cap ETF FUNL (FUNL)
33.03
+0.05 (+0.15%)
USD |
BATS |
Aug 05, 16:00
32.96
-0.07 (-0.20%)
After-Hours: 20:00
FUNL Price: 33.03 for Aug. 5, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 05, 2022 | 32.87 | 33.04 | 32.87 | 33.03 | 8303.00 |
| Aug 04, 2022 | 32.99 | 33.02 | 32.96 | 32.98 | 11304.00 |
| Aug 03, 2022 | 33.22 | 33.25 | 33.16 | 33.16 | 6807.00 |
| Aug 02, 2022 | 32.98 | 33.14 | 32.90 | 32.90 | 19462.00 |
| Aug 01, 2022 | 32.98 | 33.08 | 32.98 | 33.08 | 1441.00 |
| Jul 29, 2022 | 32.98 | 33.23 | 32.98 | 33.12 | 16256.00 |
| Jul 28, 2022 | 32.80 | 32.85 | 32.80 | 32.83 | 4682.00 |
| Jul 27, 2022 | 32.34 | 32.73 | 32.31 | 32.66 | 6905.00 |
| Jul 26, 2022 | 32.16 | 32.16 | 32.04 | 32.11 | 12557.00 |
| Jul 25, 2022 | 32.30 | 32.30 | 32.18 | 32.30 | 10175.00 |
| Jul 22, 2022 | 32.22 | 32.22 | 32.02 | 32.09 | 3030.00 |
| Jul 21, 2022 | 32.10 | 32.26 | 31.80 | 32.23 | 10046.00 |
| Jul 20, 2022 | 32.24 | 32.25 | 32.22 | 32.22 | 25963.00 |
| Jul 19, 2022 | 31.87 | 32.09 | 31.87 | 32.09 | 244.00 |
| Jul 18, 2022 | 31.64 | 31.64 | 31.11 | 31.23 | 22450.00 |
| Jul 15, 2022 | 30.94 | 31.31 | 30.94 | 31.31 | 4507.00 |
| Jul 14, 2022 | 30.58 | 30.58 | 30.58 | 30.58 | 81.00 |
| Jul 13, 2022 | 31.09 | 31.09 | 30.95 | 30.95 | 4364.00 |
| Jul 12, 2022 | 31.34 | 31.40 | 31.08 | 31.13 | 1912.00 |
| Jul 11, 2022 | 31.37 | 31.46 | 31.26 | 31.27 | 2359.00 |
| Jul 08, 2022 | 31.66 | 31.70 | 31.59 | 31.63 | 9323.00 |
| Jul 07, 2022 | 31.65 | 31.69 | 31.64 | 31.69 | 1191.00 |
| Jul 06, 2022 | 31.09 | 31.22 | 31.09 | 31.22 | 10045.00 |
| Jul 05, 2022 | 30.79 | 31.26 | 30.79 | 31.26 | 1134.00 |
| Jul 01, 2022 | 31.33 | 31.41 | 31.30 | 31.41 | 1362.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.91
Minimum
Sep 23 2020
36.35
Maximum
Jan 14 2022
32.02
Average
33.50
Median