Bluemonte Global Equity ETF (BINT)

NYSEARCA: BINT · Real-Time Price · USD

32.70

-0.55 (-1.65%)

At close: Aug 18, 2026, 4:00 PM EDT

32.70

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:10 PM EDT

BINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	33.24	33.25	32.90	33.25	-	-	23
Aug 17, 2026	33.31	33.40	33.22	33.25	33.25	0.15%	35,780
Aug 14, 2026	33.31	33.31	33.15	33.20	33.20	-0.09%	50,449
Aug 13, 2026	33.05	33.26	33.05	33.23	33.23	0.45%	30,370
Aug 12, 2026	33.21	33.21	33.00	33.08	33.08	0.76%	38,846
Aug 11, 2026	32.93	32.95	32.76	32.83	32.83	0.12%	44,141
Aug 10, 2026	32.79	32.85	32.76	32.79	32.79	-0.39%	29,818
Aug 7, 2026	32.89	32.92	32.77	32.92	32.92	0.92%	30,551
Aug 6, 2026	32.76	32.76	32.62	32.62	32.62	-0.40%	13,008
Aug 5, 2026	32.91	32.94	32.75	32.75	32.75	-0.03%	40,549
Aug 4, 2026	32.35	32.81	32.35	32.76	32.76	1.99%	16,226
Aug 3, 2026	31.85	32.16	31.85	32.12	32.12	0.72%	12,482
Jul 31, 2026	31.76	31.96	31.72	31.89	31.89	-	27,365
Jul 30, 2026	31.45	31.89	31.43	31.89	31.89	2.84%	16,842
Jul 29, 2026	31.29	31.56	31.01	31.01	31.01	-1.34%	38,015
Jul 28, 2026	31.24	31.52	31.22	31.43	31.43	-0.63%	24,284
Jul 27, 2026	31.90	31.90	31.41	31.63	31.63	0.35%	32,275
Jul 24, 2026	31.52	31.76	31.48	31.52	31.52	-0.44%	19,851
Jul 23, 2026	31.76	31.77	31.48	31.66	31.66	-1.00%	42,797
Jul 22, 2026	31.95	32.05	31.95	31.98	31.98	-0.06%	33,031
Jul 21, 2026	31.73	32.03	31.73	32.00	32.00	1.70%	25,377
Jul 20, 2026	31.62	31.68	31.45	31.47	31.47	-0.30%	41,733
Jul 17, 2026	31.37	31.73	31.37	31.56	31.56	-0.88%	26,378
Jul 16, 2026	31.85	31.94	31.76	31.84	31.84	-1.06%	23,267
Jul 15, 2026	32.20	32.20	31.92	32.18	32.18	0.19%	26,408
Jul 14, 2026	32.08	32.21	32.07	32.12	32.12	1.04%	11,559
Jul 13, 2026	31.98	31.98	31.75	31.79	31.79	-1.76%	23,868
Jul 10, 2026	32.17	32.37	32.17	32.36	32.36	0.37%	16,155
Jul 9, 2026	32.03	32.31	32.03	32.24	32.24	0.75%	38,676
Jul 8, 2026	31.84	32.00	31.71	32.00	32.00	-0.28%	128,112
Jul 7, 2026	32.17	32.19	32.02	32.09	32.09	-1.44%	20,344
Jul 6, 2026	32.43	32.59	32.43	32.56	32.56	1.53%	8,902
Jul 2, 2026	32.40	32.40	31.83	32.07	32.07	0.06%	29,699
Jul 1, 2026	32.04	32.24	32.04	32.05	32.05	-1.20%	43,620
Jun 30, 2026	32.36	32.47	32.31	32.44	32.44	0.81%	117,313
Jun 29, 2026	32.02	32.20	31.75	32.18	32.18	0.62%	60,278
Jun 26, 2026	31.77	32.13	31.77	31.98	31.98	-0.53%	52,113
Jun 25, 2026	32.36	32.51	32.34	32.39	32.15	0.80%	26,631
Jun 24, 2026	32.11	32.30	32.00	32.13	31.90	-0.09%	36,526
Jun 23, 2026	32.12	32.40	32.12	32.16	31.92	-3.02%	22,239
Jun 22, 2026	33.13	33.25	33.07	33.16	32.92	0.06%	36,845
Jun 18, 2026	33.04	33.18	33.04	33.14	32.90	1.53%	34,953
Jun 17, 2026	33.14	33.20	32.63	32.64	32.40	-0.73%	44,224
Jun 16, 2026	33.11	33.11	32.86	32.88	32.64	-0.48%	21,909
Jun 15, 2026	33.08	33.12	33.01	33.04	32.80	1.66%	23,919
Jun 12, 2026	32.30	32.56	32.22	32.50	32.26	0.46%	39,576
Jun 11, 2026	31.75	32.35	31.57	32.35	32.11	3.19%	237,182
Jun 10, 2026	31.56	31.86	31.35	31.35	31.12	-1.54%	37,310
Jun 9, 2026	32.20	32.20	31.33	31.84	31.61	-0.09%	48,075
Jun 8, 2026	32.05	32.06	31.79	31.87	31.64	0.92%	25,960