CornerCap Fundametrics® Lrg-Cap ETF FUNL (FUNL)
44.15
+0.54
(+1.25%)
USD |
BATS |
Nov 21, 16:00
FUNL Price: 44.15 for Nov. 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 21, 2024 | 44.16 | 44.16 | 44.15 | 44.15 | 2090.00 |
Nov 20, 2024 | 43.41 | 43.60 | 43.41 | 43.60 | 688.00 |
Nov 19, 2024 | 43.59 | 43.61 | 43.59 | 43.61 | 2237.00 |
Nov 18, 2024 | 43.67 | 43.70 | 43.67 | 43.68 | 3707.00 |
Nov 15, 2024 | 43.50 | 43.52 | 43.44 | 43.44 | 10102.00 |
Nov 14, 2024 | 43.93 | 43.93 | 43.81 | 43.81 | 606.00 |
Nov 13, 2024 | 44.24 | 44.24 | 44.09 | 44.09 | 684.00 |
Nov 12, 2024 | 44.16 | 44.16 | 44.07 | 44.07 | 3740.00 |
Nov 11, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 485.00 |
Nov 08, 2024 | 43.83 | 43.88 | 43.83 | 43.87 | 620.00 |
Nov 07, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 39.00 |
Nov 06, 2024 | 43.31 | 43.49 | 43.31 | 43.48 | 707.00 |
Nov 05, 2024 | 42.19 | 42.33 | 42.19 | 42.33 | 6690.00 |
Nov 04, 2024 | 41.98 | 41.98 | 41.91 | 41.91 | 361.00 |
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 |
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
44.27
Maximum
Nov 11 2024
34.03
Average
33.99
Median