FUNL.US - CornerCap Fundametrics Large-Cap ETF

pią, 23 sty 2026, 2:57 CET, NY 20:57, Londyn 1:57, Tokio 10:57, ^SPX +0.55%

Symbol np: ^SPX

Historical data: CornerCap Fundametrics Large-Cap ETF (FUNL.US)

22 Jan, 21:40 48.2200 +0.2128 (+0.44%)

More On FUNL.US


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of FUNL.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
1348	22 Jan 2026	48.35	48.35	48.22	48.22	+0.44%	+0.2128	3,825
1347	21 Jan 2026	47.88	48.04	47.83	48.0072	+1.20%	+0.5695	10,030
1346	20 Jan 2026	47.64	47.75	47.41	47.4377	-1.44%	-0.6910	1,087
1345	16 Jan 2026	48.13	48.13	48.1287	48.1287	-0.33%	-0.1611	2,069
1344	15 Jan 2026	48.44	48.44	48.2898	48.2898	+0.48%	+0.2298	5,768
1343	14 Jan 2026	47.95	48.06	47.95	48.06	+0.27%	+0.1300	213
1342	13 Jan 2026	48.02	48.02	47.91	47.93	-0.37%	-0.1800	1,286
1341	12 Jan 2026	48.0506	48.11	48.05	48.11	-0.05%	-0.0258	2,172
1340	9 Jan 2026	48	48.18	48	48.1358	+0.68%	+0.3258	7,429
1339	8 Jan 2026	47.95	47.97	47.81	47.81	+0.85%	+0.4050	4,525
1338	7 Jan 2026	47.71	47.96	47.4	47.405	-1.17%	-0.5632	5,687
1337	6 Jan 2026	47.75	47.9682	47.75	47.9682	+1.03%	+0.4882	3,548
1336	5 Jan 2026	47.39	47.65	47.18	47.48	+1.06%	+0.5000	14,511
1335	2 Jan 2026	46.85	47.08	46.7601	46.98	+0.48%	+0.2246	11,499
1334	31 Dec 2025	46.94	46.94	46.7554	46.7554	-0.54%	-0.2546	407
1333	30 Dec 2025	47.1215	47.1215	47.01	47.01	-0.02%	-0.0100	5,294
1332	29 Dec 2025	47.11	47.175	47.02	47.02	-0.30%	-0.1400	603
1331	26 Dec 2025	47.09	47.16	47.09	47.16	-0.14%	-0.0650	267
1330	24 Dec 2025	47.17	47.225	47.166	47.225	+0.59%	+0.2750	2,285
1329	23 Dec 2025	46.98	47.021	46.95	46.95	-0.06%	-0.0300	3,030
1328	22 Dec 2025	46.9	47.05	46.8636	46.98	+0.73%	+0.3400	34,888
1327	19 Dec 2025	46.78	46.82	46.64	46.64	-1.64%	-0.7800	1,167
1326	18 Dec 2025	47.65	47.69	47.42	47.42	+0.13%	+0.0600	4,883
1325	17 Dec 2025	47.43	47.457	47.36	47.36	-0.13%	-0.0600	1,447
1324	16 Dec 2025	47.64	47.64	47.31	47.42	-0.96%	-0.4584	6,839
1323	15 Dec 2025	47.75	47.8784	47.74	47.8784	+0.37%	+0.1784	2,249
1322	12 Dec 2025	47.92	47.92	47.67	47.7	-0.43%	-0.2080	1,260
1321	11 Dec 2025	47.77	47.95	47.77	47.908	+0.79%	+0.3760	9,918
1320	10 Dec 2025	47.04	47.532	47.04	47.532	+1.39%	+0.6520	2,378
1319	9 Dec 2025	47.1187	47.13	46.88	46.88	-0.09%	-0.0400	1,578
1318	8 Dec 2025	47.09	47.09	46.92	46.92	-0.53%	-0.2484	358
1317	5 Dec 2025	47.23	47.285	47.1684	47.1684	+0.34%	+0.1584	310
1316	4 Dec 2025	47.11	47.15	47.01	47.01	-0.09%	-0.0400	411
1315	3 Dec 2025	47	47.13	46.981	47.05	+0.62%	+0.2894	5,930
1314	2 Dec 2025	46.69	46.83	46.66	46.7606	+0.15%	+0.0706	2,007
1313	1 Dec 2025	46.94	47.04	46.69	46.69	-0.68%	-0.3200	1,004
1312	28 Nov 2025	47.04	47.04	47.01	47.01	+0.56%	+0.2600	250
1311	26 Nov 2025	46.73	46.911	46.73	46.75	+0.52%	+0.2400	2,904
1310	25 Nov 2025	46.11	46.6065	46.11	46.51	+1.09%	+0.5021	2,263
1309	24 Nov 2025	45.9	46.07	45.9	46.0079	+0.67%	+0.3079	705

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data FUNL.US

On the ticker field set "d:funl.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.