Bluemonte Global Equity ETF (BINT)

BINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	28.15	28.24	27.83	28.12	28.12	0.79%	9,641
Dec 17, 2025	28.17	28.17	27.89	27.90	27.90	-0.85%	18,216
Dec 16, 2025	28.15	28.21	28.04	28.14	28.14	-0.48%	20,214
Dec 15, 2025	28.36	28.40	28.22	28.28	28.27	0.23%	19,086
Dec 12, 2025	28.45	28.46	28.13	28.21	28.21	-0.77%	44,063
Dec 11, 2025	28.38	28.47	28.36	28.43	28.43	0.14%	21,376
Dec 10, 2025	28.15	28.43	28.15	28.39	28.39	0.96%	20,628
Dec 9, 2025	28.12	28.19	28.12	28.12	28.12	-	28,865
Dec 8, 2025	28.15	28.15	28.09	28.12	28.12	-0.33%	17,845
Dec 5, 2025	28.33	28.34	28.19	28.22	28.22	0.27%	24,968
Dec 4, 2025	28.13	28.17	28.09	28.14	28.14	0.14%	25,949
Dec 3, 2025	28.04	28.11	28.04	28.10	28.10	0.38%	15,625
Dec 2, 2025	28.02	28.02	27.93	27.99	27.99	0.23%	30,927
Dec 1, 2025	28.02	28.03	27.93	27.93	27.93	-0.38%	55,158
Nov 28, 2025	27.99	28.04	27.98	28.04	28.04	0.38%	1,999
Nov 26, 2025	27.84	27.98	27.81	27.93	27.93	0.94%	5,338
Nov 25, 2025	27.49	27.69	27.45	27.67	27.67	0.84%	15,675
Nov 24, 2025	27.27	27.44	27.27	27.44	27.44	0.92%	17,068
Nov 21, 2025	27.02	27.27	26.95	27.19	27.19	0.91%	41,938
Nov 20, 2025	27.61	27.65	26.95	26.95	26.95	-1.44%	23,846
Nov 19, 2025	27.38	27.39	27.20	27.34	27.34	-0.15%	33,487
Nov 18, 2025	27.30	27.47	27.20	27.38	27.38	-0.83%	43,605
Nov 17, 2025	27.83	27.87	27.53	27.61	27.61	-1.07%	40,181
Nov 14, 2025	27.77	27.99	27.77	27.91	27.91	-0.04%	22,343
Nov 13, 2025	28.10	28.12	27.90	27.92	27.92	-1.35%	14,172
Nov 12, 2025	28.29	28.31	28.26	28.30	28.30	0.35%	4,692
Nov 11, 2025	28.12	28.23	28.12	28.20	28.20	0.33%	29,502
Nov 10, 2025	27.99	28.12	27.89	28.11	28.11	1.44%	30,412
Nov 7, 2025	27.45	27.71	27.40	27.71	27.71	0.14%	29,373
Nov 6, 2025	27.64	27.76	27.63	27.67	27.67	-0.75%	36,069
Nov 5, 2025	27.82	27.93	27.80	27.88	27.88	0.58%	21,454
Nov 4, 2025	27.80	27.85	27.70	27.72	27.72	-1.35%	23,238
Nov 3, 2025	27.98	28.12	27.98	28.10	28.10	0.36%	33,164
Oct 31, 2025	28.04	28.06	27.91	28.00	28.00	-0.07%	40,834
Oct 30, 2025	28.05	28.15	28.01	28.02	28.02	-0.78%	55,304
Oct 29, 2025	28.32	28.35	28.15	28.24	28.24	-0.04%	21,090
Oct 28, 2025	28.24	28.32	28.22	28.25	28.25	-0.03%	33,930
Oct 27, 2025	28.19	28.26	28.18	28.26	28.26	0.93%	25,566
Oct 24, 2025	27.99	28.01	27.96	28.00	28.00	0.54%	31,767
Oct 23, 2025	27.80	27.88	27.75	27.85	27.85	0.61%	42,611
Oct 22, 2025	27.75	27.79	27.55	27.68	27.68	-0.07%	35,452
Oct 21, 2025	27.79	27.82	27.70	27.70	27.70	-0.75%	76,281
Oct 20, 2025	27.79	27.92	27.79	27.91	27.91	1.12%	4,942
Oct 17, 2025	27.49	27.64	27.49	27.60	27.60	0.15%	43,309
Oct 16, 2025	27.66	27.77	27.47	27.56	27.56	0.07%	63,518
Oct 15, 2025	27.56	27.64	27.40	27.54	27.54	0.81%	34,636
Oct 14, 2025	27.17	27.42	27.17	27.32	27.32	-0.05%	27,692
Oct 13, 2025	27.20	27.35	27.20	27.33	27.33	1.53%	16,393
Oct 10, 2025	27.56	27.57	26.92	26.92	26.92	-2.46%	32,809
Oct 9, 2025	27.67	27.67	27.53	27.60	27.60	-0.68%	23,779

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.