CornerCap Fundametrics® Lrg-Cap ETF FUNL (FUNL)
41.97
+0.04
(+0.09%)
USD |
BATS |
Nov 01, 16:00
42.00
+0.03
(+0.08%)
After-Hours: 20:00
FUNL Price: 41.97 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 42.21 | 42.21 | 41.97 | 41.97 | 2449.00 |
| Oct 31, 2024 | 42.18 | 42.18 | 41.93 | 41.93 | 36900.00 |
| Oct 30, 2024 | 42.57 | 42.57 | 42.35 | 42.35 | 3463.00 |
| Oct 29, 2024 | 42.44 | 42.45 | 42.37 | 42.37 | 1436.00 |
| Oct 28, 2024 | 42.42 | 42.42 | 42.38 | 42.39 | 2737.00 |
| Oct 25, 2024 | 42.38 | 42.38 | 42.16 | 42.16 | 198.00 |
| Oct 24, 2024 | 42.56 | 42.58 | 42.44 | 42.51 | 2192.00 |
| Oct 23, 2024 | 42.57 | 42.66 | 42.35 | 42.54 | 4801.00 |
| Oct 22, 2024 | 42.57 | 42.71 | 42.57 | 42.71 | 1780.00 |
| Oct 21, 2024 | 43.01 | 43.01 | 42.72 | 42.73 | 3555.00 |
| Oct 18, 2024 | 43.09 | 43.11 | 43.04 | 43.04 | 2622.00 |
| Oct 17, 2024 | 43.05 | 43.11 | 43.00 | 43.00 | 795.00 |
| Oct 16, 2024 | 43.04 | 43.04 | 43.00 | 43.00 | 9849.00 |
| Oct 15, 2024 | 43.01 | 43.01 | 42.72 | 42.72 | 2498.00 |
| Oct 14, 2024 | 42.25 | 42.92 | 42.25 | 42.92 | 12962.00 |
| Oct 11, 2024 | 42.59 | 42.62 | 42.59 | 42.62 | 996.00 |
| Oct 10, 2024 | 42.19 | 42.19 | 42.11 | 42.17 | 3626.00 |
| Oct 09, 2024 | 42.23 | 42.26 | 42.22 | 42.25 | 3456.00 |
| Oct 08, 2024 | 41.92 | 42.02 | 41.92 | 42.01 | 6319.00 |
| Oct 07, 2024 | 42.15 | 42.15 | 41.96 | 41.96 | 103.00 |
| Oct 04, 2024 | 42.15 | 42.24 | 42.12 | 42.23 | 2158.00 |
| Oct 03, 2024 | 41.72 | 41.75 | 41.71 | 41.75 | 4924.00 |
| Oct 02, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 143.00 |
| Oct 01, 2024 | 41.74 | 41.95 | 41.74 | 41.90 | 308.00 |
| Sep 30, 2024 | 41.85 | 42.12 | 41.85 | 42.12 | 933.00 |
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
43.04
Maximum
Oct 18 2024
33.90
Average
33.95
Median