FUNL.US - CornerCap Fundametrics Large-Cap ETF

pią, 23 sty 2026, 2:49 CET, NY 20:49, Londyn 1:49, Tokio 10:49, ^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
1308	21 Nov 2025	45.89	45.928	45.7	45.7	+0.13%	+0.0596	548
1307	19 Nov 2025	45.71	45.71	45.51	45.6404	+0.04%	+0.0204	6,878
1306	18 Nov 2025	45.54	45.82	45.52	45.62	-0.02%	-0.0100	1,666
1305	17 Nov 2025	46.09	46.09	45.57	45.63	-1.33%	-0.6164	3,079
1304	14 Nov 2025	46.12	46.38	46.12	46.2464	-0.21%	-0.0966	2,044
1303	13 Nov 2025	46.53	46.54	46.31	46.343	-1.03%	-0.4826	5,281
1302	12 Nov 2025	46.94	46.94	46.8256	46.8256	+0.47%	+0.2208	1,609
1301	11 Nov 2025	46.27	46.6048	46.27	46.6048	+0.81%	+0.3755	4,396
1300	10 Nov 2025	46.18	46.2293	46.18	46.2293	+0.52%	+0.2379	3,032
1299	7 Nov 2025	45.61	45.9914	45.61	45.9914	+0.97%	+0.4414	1,309
1298	6 Nov 2025	45.76	45.76	45.55	45.55	-0.75%	-0.3433	2,510
1297	5 Nov 2025	45.88	45.955	45.88	45.8933	+0.35%	+0.1578	308
1296	4 Nov 2025	45.74	45.7401	45.68	45.7355	-0.50%	-0.2286	1,650
1295	3 Nov 2025	45.8805	45.9641	45.8805	45.9641	-0.16%	-0.0716	2,955
1294	30 Oct 2025	46.34	46.35	46.0357	46.0357	-0.28%	-0.1293	593
1293	29 Oct 2025	46.39	46.44	46.02	46.165	-0.73%	-0.3382	873
1292	28 Oct 2025	46.51	46.67	46.5	46.5032	-0.66%	-0.3105	3,783
1291	27 Oct 2025	46.7	46.8137	46.68	46.8137	+0.54%	+0.2527	4,530
1290	24 Oct 2025	46.67	46.67	46.561	46.561	+0.41%	+0.1910	1,696
1289	23 Oct 2025	46.49	46.49	46.37	46.37	+0.15%	+0.0694	3,414
1288	22 Oct 2025	46.18	46.33	46.18	46.3006	-0.32%	-0.1468	529
1287	21 Oct 2025	46.23	46.47	46.13	46.4474	+0.31%	+0.1451	2,495
1286	20 Oct 2025	46.13	46.31	45.94	46.3023	+1.59%	+0.7227	1,537
1285	16 Oct 2025	46.04	46.05	45.5	45.5796	-0.89%	-0.4104	5,223
1284	15 Oct 2025	45.75	46.07	45.75	45.99	+0.09%	+0.0400	4,672
1283	14 Oct 2025	45.58	46.11	45.19	45.95	+1.21%	+0.5500	5,563
1282	13 Oct 2025	45.26	45.52	45.1	45.4	+0.66%	+0.2994	18,311
1281	10 Oct 2025	45.38	46.11	45.1006	45.1006	-1.81%	-0.8294	858
1280	9 Oct 2025	46.0414	46.37	45.93	45.93	-0.79%	-0.3650	5,832
1279	8 Oct 2025	46.29	46.38	46.29	46.295	-0.12%	-0.0534	2,721
1278	7 Oct 2025	46.36	46.5	46.28	46.3484	-0.29%	-0.1355	2,354
1277	6 Oct 2025	46.44	46.59	46.44	46.4839	+0.09%	+0.0423	1,418
1276	3 Oct 2025	46.448	46.61	46.23	46.4416	+0.42%	+0.1948	1,824
1275	2 Oct 2025	46.2324	46.2755	46.16	46.2468	-0.01%	-0.0032	2,524
1274	1 Oct 2025	46.18	46.31	46.01	46.25	+0.12%	+0.0547	5,174
1273	30 Sep 2025	45.87	46.1953	45.86	46.1953	+0.33%	+0.1522	1,815
1272	29 Sep 2025	45.99	46.08	45.99	46.0431	+0.04%	+0.0195	1,936
1271	26 Sep 2025	45.87	46.0236	45.7	46.0236	+0.95%	+0.4320	656
1270	25 Sep 2025	45.59	45.7	45.55	45.5916	-0.53%	-0.2432	3,935
1269	24 Sep 2025	45.82	45.8348	45.82	45.8348	-0.12%	-0.0558	993

<< | < | > | >>

▼ 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.