Skip to main content
logo
Bluemonte Global Equity ETF (BINT)
NYSEARCA: BINT · Real-Time Price · USD
27.17
-0.16 (-0.58%)
At close: Sep 25, 2025, 4:00 PM EDT
27.17
0.00 (0.00%)
After-hours: Sep 25, 2025, 8:00 PM EDT

BINT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202527.1627.1927.0627.13--0.73%14,578
Sep 24, 202527.4227.4227.3027.3327.33-0.51%29,554
Sep 23, 202527.5827.5827.4427.4727.47-0.22%16,130
Sep 22, 202527.3927.5427.3927.5327.530.44%5,747
Sep 19, 202527.3627.4127.3427.4127.41-0.05%32,499
Sep 18, 202527.3727.4627.3727.4227.420.29%29,309
Sep 17, 202527.4127.4927.2827.3527.35-0.20%26,868
Sep 16, 202527.4127.4227.3427.4027.40-0.16%25,481
Sep 15, 202527.3627.4527.3627.4527.450.75%42,812
Sep 12, 202527.2727.2927.2027.2427.24-0.41%18,269
Sep 11, 202527.2327.3627.2327.3527.351.05%17,338
Sep 10, 202527.1627.1627.0427.0727.070.07%16,108
Sep 9, 202527.0327.0527.0027.0527.05-0.18%27,426
Sep 8, 202527.0227.1027.0027.1027.100.86%7,957
Sep 5, 202527.0127.0126.8126.8726.870.34%19,696
Sep 4, 202526.6826.7826.6326.7826.780.71%6,916
Sep 3, 202526.5326.5926.5126.5926.590.23%19,437
Sep 2, 202526.3526.5326.3526.5326.53-0.86%14,735
Aug 29, 202526.7526.7826.7126.7626.76-0.48%29,964
Aug 28, 202526.8426.9026.8226.8926.890.37%19,197
Aug 27, 202526.6426.8026.6426.7926.79-0.01%23,020
Aug 26, 202526.7326.8026.7226.7926.790.01%41,559
Aug 25, 202526.9926.9926.7726.7926.79-1.01%53,499
Aug 22, 202526.7727.1126.7727.0627.061.55%22,415
Aug 21, 202526.7026.7026.6126.6526.65-0.43%43,006
Aug 20, 202526.6926.7926.6726.7626.760.13%37,824
Aug 19, 202526.8526.8526.7026.7326.73-0.15%65,492
Aug 18, 202526.7426.7726.7226.7726.77-0.07%15,546
Aug 15, 202526.7926.8126.7726.7926.790.34%25,816
Aug 14, 202526.6326.7026.6126.7026.70-0.12%54,846
Aug 13, 202526.6326.7326.6326.7326.730.50%57,629
Aug 12, 202526.4126.6126.4126.6026.601.19%75,886
Aug 11, 202526.3526.3726.2926.2926.29-0.42%77,385
Aug 8, 202526.3826.4526.3826.4026.400.57%18,361
Aug 7, 202526.3426.3426.1626.2526.250.56%11,655
Aug 6, 202525.9826.1425.9826.1026.100.66%22,064
Aug 5, 202525.9525.9725.8525.9325.930.10%25,197
Aug 4, 202525.8325.9125.8325.9025.901.34%40,253
Aug 1, 202525.4225.5825.4225.5625.56-0.42%19,416
Jul 31, 202525.8325.8325.6725.6725.67-0.87%161,694
Jul 30, 202526.0126.0425.8225.9025.90-0.63%23,802
Jul 29, 202526.1126.1126.0326.0626.06-0.11%37,054
Jul 28, 202526.1926.1926.0526.0926.09-1.21%263,017
Jul 25, 202526.2626.4226.2626.4126.41-0.11%37,874
Jul 24, 202526.4626.5226.4426.4426.44-0.52%11,549
Jul 23, 202526.3726.5726.3626.5726.571.70%28,854
Jul 22, 202526.0326.1425.9926.1326.130.50%39,722
Jul 21, 202526.0126.1026.0026.0026.000.48%39,636
Jul 18, 202525.9726.0025.8625.8825.88-0.20%66,064
Jul 17, 202525.8425.9325.8225.9325.930.35%12,609