CornerCap Fundametrics® Large-Cap ETF FUNL (FUNL)

FUNL
🏛️ Vereinigte Staaten →
46.02
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 45.70 46.02 45.70 46.02 0.0M
2025-09-25 45.70 45.70 45.55 45.59 0.0M
2025-09-24 45.82 45.84 45.82 45.84 0.0M
2025-09-23 45.76 46.10 45.76 45.89 0.0M
2025-09-22 45.62 45.87 45.62 45.86 0.0M
2025-09-19 45.74 45.91 45.74 45.85 0.0M
2025-09-18 45.77 46.00 45.74 45.91 0.0M
2025-09-17 45.61 46.12 45.61 45.82 0.0M
2025-09-16 45.52 45.62 45.52 45.60 0.0M
2025-09-15 45.78 45.78 45.64 45.66 0.0M
2025-09-12 45.78 45.78 45.76 45.76 0.0M
2025-09-11 45.84 46.04 45.84 46.04 0.0M
2025-09-10 45.29 45.41 45.29 45.41 0.0M
2025-09-09 45.41 45.46 45.41 45.46 0.0M
2025-09-08 45.41 45.41 45.17 45.39 0.0M
2025-09-05 45.29 45.41 45.29 45.41 0.0M
2025-09-04 45.29 45.52 45.29 45.52 0.0M
2025-09-03 45.20 45.23 45.04 45.23 0.0M
2025-09-02 45.12 45.33 45.12 45.33 0.0M
2025-08-29 45.49 45.53 45.49 45.51 0.0M
2025-08-28 45.49 45.58 45.49 45.58 0.0M
2025-08-27 45.54 45.63 45.54 45.63 0.0M
2025-08-26 45.31 45.47 45.31 45.47 0.0M
2025-08-25 45.44 45.44 45.43 45.43 0.0M
2025-08-22 45.66 45.67 45.66 45.67 0.0M
2025-08-21 44.84 44.93 44.84 44.93 0.0M
2025-08-20 44.95 45.04 44.93 45.03 0.0M
2025-08-19 45.04 45.04 44.92 44.92 0.0M
2025-08-18 44.83 44.83 44.79 44.80 0.0M
2025-08-15 45.01 45.01 44.81 44.81 0.0M
2025-08-14 44.88 45.02 44.86 44.99 0.0M
2025-08-13 44.82 45.14 44.82 45.14 0.0M
2025-08-12 44.40 44.63 44.40 44.63 0.0M
2025-08-11 44.22 44.22 44.06 44.06 0.0M
2025-08-08 44.16 44.22 44.16 44.20 0.0M
2025-08-07 43.88 43.88 43.88 43.88 0.0M
2025-08-06 44.01 44.01 43.93 43.94 0.0M
2025-08-05 44.05 44.05 43.91 43.91 0.0M
2025-08-04 43.76 43.97 43.76 43.97 0.0M
2025-08-01 43.56 43.56 43.25 43.44 0.0M
2025-07-31 44.21 44.22 43.85 43.85 0.0M
2025-07-30 44.32 44.39 44.05 44.05 0.0M
2025-07-29 44.41 44.41 44.26 44.28 0.0M
2025-07-28 44.42 44.42 44.29 44.33 0.0M
2025-07-25 44.52 44.52 44.52 44.52 0.0M
2025-07-24 44.48 44.53 44.44 44.44 0.0M
2025-07-23 44.52 44.55 44.50 44.55 0.0M
2025-07-22 44.03 44.19 44.03 44.19 0.0M
2025-07-21 43.88 43.98 43.76 43.76 0.0M
2025-07-18 43.81 43.84 43.66 43.80 0.0M
2025-07-17 43.60 43.84 43.58 43.78 0.0M
2025-07-16 43.43 43.56 43.35 43.56 0.0M
2025-07-15 43.60 43.60 43.39 43.39 0.0M
2025-07-14 43.78 43.97 43.78 43.97 0.0M
2025-07-11 43.79 43.87 43.79 43.87 0.0M
2025-07-10 43.98 44.26 43.98 44.13 0.0M
2025-07-09 44.00 44.04 43.86 44.04 0.0M
2025-07-08 43.97 44.01 43.92 43.93 0.0M
2025-07-07 44.10 44.16 43.67 43.89 0.0M
2025-07-03 44.28 44.28 44.23 44.23 0.0M
2025-07-02 43.86 44.02 43.84 44.01 0.0M
2025-07-01 43.62 44.09 43.62 43.97 0.0M
2025-06-30 43.41 43.55 43.31 43.55 0.0M
2025-06-27 43.25 43.47 43.16 43.26 0.0M
2025-06-26 43.05 43.18 43.05 43.18 0.0M
2025-06-25 42.90 42.93 42.80 42.82 0.0M
2025-06-24 42.93 43.16 42.93 43.09 0.0M
2025-06-23 42.66 42.80 42.28 42.80 0.0M
2025-06-20 42.54 42.55 42.31 42.43 0.0M
2025-06-18 42.53 42.54 42.39 42.39 0.0M
2025-06-17 42.67 42.67 42.40 42.40 0.0M
2025-06-16 42.73 42.73 42.72 42.72 0.0M
2025-06-13 42.64 42.77 42.41 42.44 0.0M
2025-06-12 42.79 42.85 42.73 42.85 0.0M
2025-06-11 42.87 42.90 42.71 42.78 0.0M
2025-06-10 42.91 42.97 42.91 42.93 0.0M
2025-06-09 42.65 42.89 42.65 42.75 0.0M
2025-06-06 42.69 42.75 42.59 42.75 0.0M
2025-06-05 42.39 42.39 42.25 42.25 0.0M
2025-06-04 42.42 42.46 42.33 42.33 0.0M
2025-06-03 42.05 42.40 42.02 42.40 0.0M
2025-06-02 42.06 42.06 42.04 42.04 0.0M
2025-05-30 41.81 42.08 41.81 42.08 0.0M
2025-05-29 41.91 41.94 41.91 41.94 0.0M
2025-05-28 41.91 41.91 41.77 41.77 0.0M
2025-05-27 41.74 42.02 41.65 42.02 0.0M
2025-05-23 41.44 41.44 41.34 41.34 0.0M
2025-05-22 41.43 41.68 41.40 41.53 0.0M
2025-05-21 42.13 42.15 41.57 41.57 0.0M
2025-05-20 42.35 42.46 42.34 42.34 0.0M
2025-05-19 42.31 42.45 42.31 42.43 0.0M
2025-05-16 42.21 42.45 42.17 42.45 0.0M
2025-05-15 42.10 42.12 42.05 42.12 0.0M
2025-05-14 41.76 41.76 41.71 41.74 0.0M
2025-05-13 42.09 42.15 42.05 42.05 0.0M
2025-05-12 41.96 42.00 41.78 42.00 0.0M
2025-05-09 40.79 40.80 40.79 40.80 0.0M
2025-05-08 40.88 41.16 40.88 40.96 0.0M
2025-05-07 40.70 40.70 40.64 40.66 0.0M
2025-05-06 40.65 40.65 40.48 40.48 0.0M
2025-05-05 40.70 40.70 40.70 40.70 0.0M
2025-05-02 40.79 40.83 40.78 40.83 0.0M
2025-05-01 40.28 40.46 40.20 40.20 0.0M
2025-04-30 39.76 40.20 39.44 40.20 0.0M
2025-04-29 39.74 40.13 39.74 40.00 0.0M
2025-04-28 39.82 39.88 39.61 39.88 0.0M
2025-04-25 39.46 39.72 39.46 39.72 0.0M
2025-04-24 39.33 39.78 39.31 39.78 0.0M
2025-04-23 39.63 39.63 39.00 39.15 0.0M
2025-04-22 38.37 38.74 38.33 38.74 0.0M
2025-04-21 38.31 38.31 37.52 37.82 0.0M
2025-04-17 38.41 38.88 38.41 38.60 0.0M
2025-04-16 38.63 38.80 38.33 38.33 0.0M
2025-04-15 38.96 39.05 38.80 38.80 0.0M
2025-04-14 38.86 38.98 38.86 38.86 0.0M
2025-04-11 38.48 38.52 38.47 38.47 0.0M
2025-04-10 38.16 38.16 37.89 37.92 0.0M
2025-04-09 36.11 39.32 36.07 39.32 0.0M
2025-04-08 37.03 37.15 36.44 36.50 0.0M
2025-04-07 37.13 38.31 36.92 37.11 0.0M
2025-04-04 38.09 38.09 37.30 37.30 0.0M
2025-04-03 40.12 40.12 39.80 39.80 0.0M
2025-04-02 41.47 41.84 41.47 41.84 0.0M
2025-04-01 41.49 41.52 41.27 41.52 0.0M
2025-03-31 41.09 41.56 41.09 41.54 0.0M
2025-03-28 41.20 41.27 41.16 41.27 0.0M
2025-03-27 41.93 41.95 41.79 41.86 0.0M
2025-03-26 42.28 42.28 42.01 42.06 0.0M
2025-03-25 42.27 42.27 42.13 42.13 0.0M
2025-03-24 42.23 42.23 42.23 42.23 0.0M
2025-03-21 41.57 41.57 41.57 41.57 0.0M
2025-03-20 41.78 41.78 41.73 41.77 0.0M
2025-03-19 41.71 41.88 41.70 41.88 0.0M
2025-03-18 41.49 41.57 41.49 41.57 0.0M
2025-03-17 41.78 41.78 41.78 41.78 0.0M
2025-03-14 41.13 41.29 41.13 41.29 0.0M
2025-03-13 40.50 40.50 40.46 40.46 0.0M
2025-03-12 40.90 40.96 40.90 40.94 0.0M
2025-03-11 41.00 41.03 40.78 41.03 0.0M
2025-03-10 41.57 41.57 41.52 41.52 0.0M
2025-03-07 42.26 42.26 42.20 42.26 0.0M
2025-03-06 42.02 42.04 41.89 41.89 0.0M
2025-03-05 41.85 42.39 41.85 42.39 0.0M
2025-03-04 41.92 42.28 41.92 42.02 0.0M
2025-03-03 42.68 42.77 42.61 42.77 0.0M
2025-02-28 43.22 43.22 43.22 43.22 0.0M
2025-02-27 43.26 43.26 42.85 42.85 0.0M
2025-02-26 43.42 43.42 42.97 43.03 0.0M
2025-02-25 43.10 43.29 43.10 43.24 0.0M
2025-02-24 43.23 43.34 43.18 43.19 0.0M
2025-02-21 43.31 43.31 43.19 43.19 0.0M
2025-02-20 43.82 43.91 43.71 43.86 0.0M
2025-02-19 43.85 44.01 43.85 44.01 0.0M
2025-02-18 43.68 43.83 43.61 43.81 0.0M
2025-02-14 43.66 43.69 43.61 43.61 0.0M
2025-02-13 43.35 43.59 43.35 43.59 0.0M
2025-02-12 43.12 43.33 43.12 43.26 0.0M
2025-02-11 43.33 43.37 43.33 43.37 0.0M
2025-02-10 43.29 43.33 43.29 43.30 0.0M
2025-02-07 43.40 43.40 43.19 43.19 0.0M
2025-02-06 43.45 43.50 43.39 43.39 0.0M
2025-02-05 43.17 43.37 43.17 43.37 0.0M
2025-02-04 43.10 43.28 43.10 43.26 0.0M
2025-02-03 42.77 43.26 42.74 43.15 0.0M
2025-01-31 43.83 43.85 43.43 43.43 0.0M
2025-01-30 43.69 43.69 43.45 43.57 0.0M
2025-01-29 43.47 43.47 43.31 43.31 0.0M
2025-01-28 43.46 43.46 43.36 43.36 0.0M
2025-01-27 43.44 43.45 43.33 43.40 0.0M
2025-01-24 43.53 43.64 43.50 43.50 0.0M
2025-01-23 43.31 43.49 43.31 43.49 0.0M
2025-01-22 43.41 43.44 43.27 43.27 0.0M
2025-01-21 43.25 43.49 43.25 43.43 0.0M
2025-01-17 43.02 43.04 42.93 42.93 0.0M
2025-01-16 42.51 42.86 42.51 42.80 0.0M
2025-01-15 42.56 42.57 42.52 42.52 0.0M
2025-01-14 41.80 41.98 41.73 41.98 0.0M
2025-01-13 41.42 41.67 41.42 41.67 0.0M
2025-01-10 41.71 41.79 41.42 41.42 0.0M
2025-01-08 41.74 42.03 41.74 42.03 0.0M
2025-01-07 42.15 42.15 41.90 42.03 0.0M
2025-01-06 42.38 42.38 42.08 42.09 0.0M
2025-01-03 41.84 42.09 41.83 42.05 0.0M
2025-01-02 41.93 42.00 41.50 41.69 0.0M