CornerCap Fundametrics Large Cap ETF Historical Data - FUNL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
CornerCap Fundametrics Large Cap ETF (FUNL)
CornerCap Fundametrics Large Cap ETF (FUNL) Historical

CornerCap Fundametrics Large Cap ETF (FUNL)

37.929

0.15

(0.40%)

Closed May 02 4:00PM

Delayed by 15 minutes

37.929

0.00

( 0.00% )

Pre Market: 4:09AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.161	-0.422683118929	38.09	38.274	37.64	4227	37.92186149	SP
4	-0.941	-2.42089014664	38.87	39.31	37.44	3894	38.2362986	SP
12	0.8889	2.39983153393	37.0401	39.7009	36.68	4164	38.30555603	SP
26	4.759	14.3473017787	33.17	39.7009	32.7815	5066	36.65268479	SP
52	5.449	16.7764778325	32.48	39.7009	31.61	5338	35.06996078	SP
156	4.409	13.1533412888	33.52	39.7009	29.321	7431	33.79551484	SP
260	13.0652	52.5470764726	24.8638	39.7009	23.77	11406	30.53966534	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714689000	37.929	0.15	0.40	37.779	37.929	37.68	2554
1714602600	37.779	-0.12	-0.32	37.9	38.11	37.64	1728
1714516200	37.9	-0.37	-0.98	38.274	38.274	37.9	14631
1714429800	38.274	0.11	0.28	38.1685	38.274	38.1685	2
1714170600	38.1685	0.1	0.26	38.09	38.1685	38.09	2221
1714084200	38.069	-0.28	-0.72	38.3459	38.3459	38.069	24
1713997800	38.3459	0.02	0.06	38.3239	38.3459	38.16	224
1713911400	38.3239	0.31	0.82	38.0107	38.33	38.0107	2237
1713825000	38.0107	0.28	0.75	37.7295	38.095	37.7295	27004
1713565800	37.7295	0.19	0.51	37.62	37.7295	37.62	1166
1713479400	37.5382	-0.03	-0.08	37.57	37.57	37.5382	18
1713393000	37.57	-0.07	-0.20	37.73	37.74	37.44	2920
1713306600	37.6444	-0.21	-0.56	37.8559	37.8559	37.53	1657
1713220200	37.8559	-0.29	-0.75	38.1435	38.22	37.72	1479
1712961000	38.1435	-0.65	-1.67	38.7917	38.7917	38.12	517
1712874600	38.7917	-0.05	-0.12	38.84	38.84	38.79	2219
1712788200	38.84	-0.46	-1.17	39.301	39.301	38.64	5270
1712701800	39.301	0.13	0.34	39.1663	39.31	39.13	7392
1712615400	39.1663	-0.02	-0.06	39.19	39.22	39.1663	754
1712356200	39.19	0.32	0.82	38.87	39.2	38.81	3855
1712269800	38.87	-0.27	-0.69	39.139	39.48	38.83	6352
1712183400	39.139	-0.05	-0.12	39.1866	39.1866	39.139	6920
1712097000	39.1866	-0.3	-0.77	39.4911	39.4911	39.12	699
1712010600	39.4911	-0.21	-0.53	39.7009	39.7009	39.4401	1423
1711665000	39.7009	0.22	0.55	39.4857	39.7009	39.46	11797
1711578600	39.4857	0.47	1.21	39.0119	39.4857	39.0119	5983
1711492200	39.0119	0.01	0.01	39.0062	39.07	39.0062	808
1711405800	39.0062	-0.12	-0.30	39.1218	39.1218	38.97	5409
1711146600	39.1218	-0.22	-0.55	39.3401	39.3401	39.1218	427
1711060200	39.3401	0.27	0.70	39.0672	39.36	39.0672	1865
1710973800	39.0672	0.29	0.74	38.78	39.0672	38.78	199
1710887400	38.78	0.22	0.58	38.5565	38.78	38.5565	19428
1710801000	38.5565	0.18	0.47	38.3765	38.56	38.3765	2646
1710541800	38.3765	-0.15	-0.39	38.5262	38.5262	38.3765	147
1710455400	38.5262	-0.29	-0.74	38.83	38.83	38.34	5357
1710369000	38.8151	-0.01	-0.04	38.8299	38.92	38.81	5392
1710282600	38.8299	0.29	0.75	38.5399	38.8299	38.5399	1775
1710196200	38.5399	0.1	0.26	38.4411	38.58	38.34	1479
1709940600	38.4411	-0.01	-0.04	38.4559	38.5835	38.4411	1901
1709854200	38.4559	0.27	0.72	38.34	38.46	38.34	4949
1709767800	38.1823	0.27	0.72	37.911	38.25	37.911	3181
1709681400	37.911	-0.15	-0.39	38.0605	38.0605	37.8101	3671
1709595000	38.0605	0.06	0.17	37.9975	38.1399	37.9975	906
1709335800	37.9975	0.08	0.22	37.94	37.9975	37.94	1782
1709249400	37.9138	0.22	0.60	37.6895	37.9138	37.6895	1207
1709163000	37.6895	-0.09	-0.25	37.7835	37.81	37.6786	2357
1709076600	37.7835	0.11	0.28	37.6775	37.7835	37.6775	7164
1708990200	37.6775	-0.15	-0.40	37.8281	37.8281	37.64	5511
1708731000	37.8281	0.1	0.27	37.7262	37.87	37.7262	5629
1708644600	37.7262	0.34	0.90	37.3907	37.7262	37.3907	24031
1708558200	37.3907	0.03	0.09	37.3564	37.3907	37.16	2562
1708471800	37.3564	-0.08	-0.21	37.4358	37.4358	37.2801	3611
1708126200	37.4358	-0.16	-0.44	37.5996	37.5996	37.4358	1735
1708039800	37.5996	0.46	1.23	37.39	37.5996	37.39	2026
1707953400	37.1412	0.26	0.70	36.883	37.1412	36.883	12091
1707867000	36.883	-0.48	-1.28	37.3623	37.3623	36.68	786
1707780600	37.3623	0.14	0.39	37.2175	37.505	37.2175	376
1707521400	37.2175	0.18	0.48	37.0401	37.2175	37.0401	60
1707435000	37.0401	-0.11	-0.29	37.1495	37.1495	37.0401	1800
1707348600	37.1495	0.17	0.47	36.9775	37.3299	36.9775	1156
1707262200	36.9775	0.17	0.46	36.8066	36.9775	36.8066	206
1707175800	36.8066	-0.33	-0.89	37.137	37.137	36.8	577

CornerCap Fundametrics L...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions