Bluemonte Global Equity ETF (BINT)
NYSEARCA: BINT · Real-Time Price · USD
26.58
+0.05 (0.19%)
Sep 3, 2025, 10:49 AM - Market open
BINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 26.35 | 26.53 | 26.35 | 26.53 | 26.53 | -0.86% | 14,735 |
| Aug 29, 2025 | 26.75 | 26.78 | 26.71 | 26.76 | 26.76 | -0.48% | 29,964 |
| Aug 28, 2025 | 26.84 | 26.90 | 26.82 | 26.89 | 26.89 | 0.37% | 19,197 |
| Aug 27, 2025 | 26.64 | 26.80 | 26.64 | 26.79 | 26.79 | -0.01% | 23,020 |
| Aug 26, 2025 | 26.73 | 26.80 | 26.72 | 26.79 | 26.79 | 0.01% | 41,559 |
| Aug 25, 2025 | 26.99 | 26.99 | 26.77 | 26.79 | 26.79 | -1.01% | 53,499 |
| Aug 22, 2025 | 26.77 | 27.11 | 26.77 | 27.06 | 27.06 | 1.55% | 22,415 |
| Aug 21, 2025 | 26.70 | 26.70 | 26.61 | 26.65 | 26.65 | -0.43% | 43,006 |
| Aug 20, 2025 | 26.69 | 26.79 | 26.67 | 26.76 | 26.76 | 0.13% | 37,824 |
| Aug 19, 2025 | 26.85 | 26.85 | 26.70 | 26.73 | 26.73 | -0.15% | 65,492 |
| Aug 18, 2025 | 26.74 | 26.77 | 26.72 | 26.77 | 26.77 | -0.07% | 15,546 |
| Aug 15, 2025 | 26.79 | 26.81 | 26.77 | 26.79 | 26.79 | 0.34% | 25,816 |
| Aug 14, 2025 | 26.63 | 26.70 | 26.61 | 26.70 | 26.70 | -0.12% | 54,846 |
| Aug 13, 2025 | 26.63 | 26.73 | 26.63 | 26.73 | 26.73 | 0.50% | 57,629 |
| Aug 12, 2025 | 26.41 | 26.61 | 26.41 | 26.60 | 26.60 | 1.19% | 75,886 |
| Aug 11, 2025 | 26.35 | 26.37 | 26.29 | 26.29 | 26.29 | -0.42% | 77,385 |
| Aug 8, 2025 | 26.38 | 26.45 | 26.38 | 26.40 | 26.40 | 0.57% | 18,361 |
| Aug 7, 2025 | 26.34 | 26.34 | 26.16 | 26.25 | 26.25 | 0.56% | 11,655 |
| Aug 6, 2025 | 25.98 | 26.14 | 25.98 | 26.10 | 26.10 | 0.66% | 22,064 |
| Aug 5, 2025 | 25.95 | 25.97 | 25.85 | 25.93 | 25.93 | 0.10% | 25,197 |
| Aug 4, 2025 | 25.83 | 25.91 | 25.83 | 25.90 | 25.90 | 1.34% | 40,253 |
| Aug 1, 2025 | 25.42 | 25.58 | 25.42 | 25.56 | 25.56 | -0.42% | 19,416 |
| Jul 31, 2025 | 25.83 | 25.83 | 25.67 | 25.67 | 25.67 | -0.87% | 161,694 |
| Jul 30, 2025 | 26.01 | 26.04 | 25.82 | 25.90 | 25.90 | -0.63% | 23,802 |
| Jul 29, 2025 | 26.11 | 26.11 | 26.03 | 26.06 | 26.06 | -0.11% | 37,054 |
| Jul 28, 2025 | 26.19 | 26.19 | 26.05 | 26.09 | 26.09 | -1.21% | 263,017 |
| Jul 25, 2025 | 26.26 | 26.42 | 26.26 | 26.41 | 26.41 | -0.11% | 37,874 |
| Jul 24, 2025 | 26.46 | 26.52 | 26.44 | 26.44 | 26.44 | -0.52% | 11,549 |
| Jul 23, 2025 | 26.37 | 26.57 | 26.36 | 26.57 | 26.57 | 1.70% | 28,854 |
| Jul 22, 2025 | 26.03 | 26.14 | 25.99 | 26.13 | 26.13 | 0.50% | 39,722 |
| Jul 21, 2025 | 26.01 | 26.10 | 26.00 | 26.00 | 26.00 | 0.48% | 39,636 |
| Jul 18, 2025 | 25.97 | 26.00 | 25.86 | 25.88 | 25.88 | -0.20% | 66,064 |
| Jul 17, 2025 | 25.84 | 25.93 | 25.82 | 25.93 | 25.93 | 0.35% | 12,609 |
| Jul 16, 2025 | 25.68 | 25.84 | 25.66 | 25.84 | 25.84 | 0.39% | 58,539 |
| Jul 15, 2025 | 25.86 | 25.87 | 25.74 | 25.74 | 25.74 | -0.79% | 48,094 |
| Jul 14, 2025 | 25.88 | 25.96 | 25.88 | 25.94 | 25.94 | 0.10% | 25,824 |
| Jul 11, 2025 | 25.91 | 25.95 | 25.89 | 25.92 | 25.92 | -0.71% | 63,631 |
| Jul 10, 2025 | 26.09 | 26.12 | 26.01 | 26.10 | 26.10 | 0.12% | 30,070 |
| Jul 9, 2025 | 26.00 | 26.07 | 25.99 | 26.07 | 26.07 | 0.62% | 47,426 |
| Jul 8, 2025 | 25.86 | 25.93 | 25.86 | 25.91 | 25.91 | 0.54% | 5,839 |
| Jul 7, 2025 | 25.89 | 25.89 | 25.75 | 25.77 | 25.77 | -1.06% | 38,030 |
| Jul 3, 2025 | 26.03 | 26.08 | 26.03 | 26.04 | 26.04 | 0.25% | 13,421 |
| Jul 2, 2025 | 25.80 | 25.98 | 25.80 | 25.98 | 25.98 | 0.39% | 40,733 |
| Jul 1, 2025 | 25.76 | 25.91 | 25.76 | 25.88 | 25.88 | -0.07% | 50,054 |
| Jun 30, 2025 | 25.78 | 25.90 | 25.76 | 25.90 | 25.90 | 0.43% | 54,402 |
| Jun 27, 2025 | 25.76 | 25.87 | 25.70 | 25.78 | 25.78 | 0.52% | 125,877 |
| Jun 26, 2025 | 25.57 | 25.66 | 25.57 | 25.65 | 25.65 | 1.07% | 169,114 |
| Jun 25, 2025 | 25.39 | 25.45 | 25.34 | 25.38 | 25.38 | -0.46% | 51,160 |
| Jun 24, 2025 | 25.38 | 25.55 | 25.38 | 25.50 | 25.50 | 1.11% | 4,738,157 |