Bluemonte Global Equity ETF (BINT)

BINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	27.30	27.47	27.20	27.38	27.19	-0.83%	43,605
Nov 17, 2025	27.83	27.87	27.53	27.61	27.42	-1.07%	40,181
Nov 14, 2025	27.77	27.99	27.77	27.91	27.72	-0.04%	22,343
Nov 13, 2025	28.10	28.12	27.90	27.92	27.73	-1.35%	14,172
Nov 12, 2025	28.29	28.31	28.26	28.30	28.11	0.35%	4,692
Nov 11, 2025	28.12	28.23	28.12	28.20	28.01	0.33%	29,502
Nov 10, 2025	27.99	28.12	27.89	28.11	27.92	1.44%	30,412
Nov 7, 2025	27.45	27.71	27.40	27.71	27.52	0.14%	29,373
Nov 6, 2025	27.64	27.76	27.63	27.67	27.48	-0.75%	36,069
Nov 5, 2025	27.82	27.93	27.80	27.88	27.69	0.58%	21,454
Nov 4, 2025	27.80	27.85	27.70	27.72	27.53	-1.35%	23,238
Nov 3, 2025	27.98	28.12	27.98	28.10	27.91	0.36%	33,164
Oct 31, 2025	28.04	28.06	27.91	28.00	27.81	-0.07%	40,834
Oct 30, 2025	28.05	28.15	28.01	28.02	27.83	-0.78%	55,304
Oct 29, 2025	28.32	28.35	28.15	28.24	28.04	-0.04%	21,090

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.