Bluemonte Global Equity ETF (BINT)

BINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	32.85	32.86	32.74	32.82	-	0.21%	15,245
May 28, 2026	32.42	32.80	32.42	32.75	32.75	0.37%	18,170
May 27, 2026	32.69	32.70	32.51	32.63	32.63	-0.28%	51,702
May 26, 2026	32.68	32.72	32.61	32.72	32.72	1.89%	31,055
May 22, 2026	32.12	32.22	32.11	32.11	32.11	0.02%	10,843
May 21, 2026	31.76	32.18	31.74	32.11	32.11	0.52%	60,059
May 20, 2026	31.56	31.94	31.53	31.94	31.94	1.56%	178,208
May 19, 2026	31.42	31.61	31.36	31.45	31.45	-0.73%	243,000
May 18, 2026	31.74	31.78	31.49	31.68	31.68	0.19%	23,467
May 15, 2026	31.64	31.75	31.58	31.62	31.62	-2.06%	22,478
May 14, 2026	32.19	32.33	32.19	32.29	32.29	0.18%	10,248
May 13, 2026	31.93	32.23	31.93	32.23	32.23	1.06%	13,080
May 12, 2026	31.83	31.93	31.62	31.89	31.89	-1.25%	16,198
May 11, 2026	32.29	32.34	32.27	32.30	32.30	0.02%	30,547
May 8, 2026	32.16	32.29	32.15	32.29	32.29	1.41%	358,483
May 7, 2026	32.13	32.19	31.82	31.84	31.84	-1.21%	28,520
May 6, 2026	32.01	32.23	32.01	32.23	32.23	2.44%	16,465
May 5, 2026	31.33	31.54	31.33	31.46	31.46	1.43%	10,883
May 4, 2026	31.13	31.25	30.93	31.02	31.02	-0.74%	11,157
May 1, 2026	31.28	31.44	31.25	31.25	31.25	-0.02%	21,379
Apr 30, 2026	30.88	31.28	30.83	31.26	31.26	2.11%	23,507
Apr 29, 2026	30.70	30.74	30.51	30.61	30.61	-0.55%	19,295
Apr 28, 2026	30.84	30.84	30.70	30.78	30.78	-0.62%	13,828
Apr 27, 2026	31.05	31.05	30.93	30.97	30.97	-0.04%	8,430
Apr 24, 2026	30.81	31.00	30.81	30.98	30.98	0.95%	16,458
Apr 23, 2026	30.79	30.93	30.42	30.69	30.69	-0.90%	100,857
Apr 22, 2026	30.93	30.97	30.90	30.97	30.97	1.11%	264,362
Apr 21, 2026	31.09	31.09	30.63	30.63	30.63	-1.57%	10,268
Apr 20, 2026	31.11	31.13	30.98	31.12	31.12	-0.47%	30,795
Apr 17, 2026	31.41	31.41	31.25	31.27	31.27	1.45%	31,298
Apr 16, 2026	30.87	30.88	30.77	30.82	30.82	0.10%	16,209
Apr 15, 2026	30.67	30.80	30.65	30.79	30.79	0.11%	23,713
Apr 14, 2026	30.59	30.78	30.59	30.76	30.76	1.27%	16,740
Apr 13, 2026	30.01	30.39	30.01	30.37	30.37	0.76%	24,166
Apr 10, 2026	30.27	30.27	30.06	30.14	30.14	0.13%	256,316
Apr 9, 2026	29.90	30.17	29.79	30.10	30.10	0.03%	167,868
Apr 8, 2026	30.17	30.18	29.91	30.09	30.09	3.92%	310,363
Apr 7, 2026	28.73	28.97	28.53	28.96	28.96	-0.05%	10,732
Apr 6, 2026	28.94	28.98	28.85	28.97	28.97	0.71%	24,871
Apr 2, 2026	28.28	28.89	28.27	28.77	28.77	-0.53%	34,221
Apr 1, 2026	28.93	29.12	28.86	28.92	28.92	1.15%	28,150
Mar 31, 2026	28.07	28.59	27.97	28.59	28.59	3.21%	19,973
Mar 30, 2026	28.00	28.00	27.61	27.70	27.70	-0.36%	13,606
Mar 27, 2026	27.94	28.08	27.73	27.80	27.80	-0.91%	21,568
Mar 26, 2026	28.49	28.53	28.07	28.07	28.06	-2.32%	23,303
Mar 25, 2026	28.74	28.88	28.71	28.74	28.72	1.13%	9,720
Mar 24, 2026	28.21	28.53	28.21	28.42	28.40	-0.84%	22,860
Mar 23, 2026	28.51	28.90	28.45	28.66	28.64	2.29%	22,902
Mar 20, 2026	28.63	28.63	27.93	28.02	28.00	-2.69%	20,928
Mar 19, 2026	28.40	28.89	28.40	28.79	28.78	-0.15%	32,428

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.