Bluemonte Global Equity ETF (BINT)

BINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	29.83	29.95	29.81	29.93	29.93	0.48%	20,362
Jan 30, 2026	29.92	29.92	29.65	29.79	29.79	-1.23%	20,147
Jan 29, 2026	29.83	30.16	29.83	30.16	30.16	0.23%	18,086
Jan 28, 2026	30.19	30.19	30.01	30.09	30.09	-0.23%	39,326
Jan 27, 2026	30.06	30.16	30.06	30.16	30.16	1.29%	6,190
Jan 26, 2026	29.83	29.84	29.77	29.78	29.78	0.46%	15,177
Jan 23, 2026	29.44	29.66	29.44	29.64	29.64	0.41%	17,894
Jan 22, 2026	29.47	29.58	29.47	29.52	29.52	0.61%	13,569
Jan 21, 2026	29.26	29.42	29.11	29.34	29.34	1.26%	18,792
Jan 20, 2026	29.11	29.21	28.97	28.98	28.98	-1.50%	21,270
Jan 16, 2026	29.43	29.43	29.32	29.42	29.42	0.09%	24,013
Jan 15, 2026	29.43	29.50	29.38	29.39	29.39	0.20%	21,811
Jan 14, 2026	29.30	29.33	29.21	29.33	29.33	0.17%	20,694
Jan 13, 2026	29.37	29.37	29.23	29.28	29.28	-0.44%	43,516
Jan 12, 2026	29.30	29.41	29.30	29.41	29.41	0.62%	204,338
Jan 9, 2026	29.15	29.25	29.09	29.23	29.23	0.69%	72,733
Jan 8, 2026	28.95	29.03	28.93	29.03	29.03	0.09%	53,767
Jan 7, 2026	29.08	29.12	29.00	29.00	29.00	-0.45%	9,635
Jan 6, 2026	29.11	29.15	29.05	29.14	29.14	0.53%	21,016
Jan 5, 2026	28.87	29.01	28.87	28.98	28.98	0.98%	19,046
Jan 2, 2026	28.67	28.72	28.59	28.70	28.70	1.06%	16,217
Dec 31, 2025	28.51	28.51	28.40	28.40	28.40	-0.46%	70,093
Dec 30, 2025	28.56	28.60	28.53	28.53	28.53	-0.61%	11,369
Dec 29, 2025	28.71	28.72	28.66	28.71	28.51	-0.20%	29,219
Dec 26, 2025	28.75	28.77	28.71	28.76	28.56	0.22%	15,769
Dec 24, 2025	28.67	28.72	28.67	28.70	28.50	0.20%	6,461
Dec 23, 2025	28.51	28.64	28.51	28.64	28.44	0.59%	22,616
Dec 22, 2025	28.42	28.48	28.42	28.48	28.28	0.52%	12,947
Dec 19, 2025	28.29	28.40	28.29	28.33	28.13	0.74%	11,988
Dec 18, 2025	28.15	28.24	27.83	28.12	27.93	0.79%	9,641
Dec 17, 2025	28.17	28.17	27.89	27.90	27.71	-0.85%	18,216
Dec 16, 2025	28.15	28.21	28.04	28.14	27.95	-0.48%	20,214
Dec 15, 2025	28.36	28.40	28.22	28.28	28.08	0.23%	19,086
Dec 12, 2025	28.45	28.46	28.13	28.21	28.02	-0.77%	44,063
Dec 11, 2025	28.38	28.47	28.36	28.43	28.23	0.14%	21,376
Dec 10, 2025	28.15	28.43	28.15	28.39	28.19	0.96%	20,628
Dec 9, 2025	28.12	28.19	28.12	28.12	27.93	-	28,865
Dec 8, 2025	28.15	28.15	28.09	28.12	27.93	-0.33%	17,845
Dec 5, 2025	28.33	28.34	28.19	28.22	28.02	0.27%	24,968
Dec 4, 2025	28.13	28.17	28.09	28.14	27.95	0.14%	25,949
Dec 3, 2025	28.04	28.11	28.04	28.10	27.91	0.38%	15,625
Dec 2, 2025	28.02	28.02	27.93	27.99	27.80	0.23%	30,927
Dec 1, 2025	28.02	28.03	27.93	27.93	27.74	-0.38%	55,158
Nov 28, 2025	27.99	28.04	27.98	28.04	27.84	0.38%	1,999
Nov 26, 2025	27.84	27.98	27.81	27.93	27.74	0.94%	5,338
Nov 25, 2025	27.49	27.69	27.45	27.67	27.48	0.84%	15,675
Nov 24, 2025	27.27	27.44	27.27	27.44	27.25	0.92%	17,068
Nov 21, 2025	27.02	27.27	26.95	27.19	27.00	0.91%	41,938
Nov 20, 2025	27.61	27.65	26.95	26.95	26.76	-1.44%	23,846
Nov 19, 2025	27.38	27.39	27.20	27.34	27.15	-0.15%	33,487

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.