Frontier Asset Total International Equity ETF (FINT)
NYSEARCA: FINT · Real-Time Price · USD
28.77
-0.17 (-0.58%)
Jun 27, 2025, 4:00 PM - Market closed
FINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 28.68 | 28.77 | 28.68 | 28.77 | 28.77 | -0.58% | 2,263 |
| Jun 26, 2025 | 28.97 | 28.98 | 28.94 | 28.94 | 28.64 | 0.81% | 1,340 |
| Jun 25, 2025 | 28.69 | 28.71 | 28.68 | 28.71 | 28.41 | -0.28% | 1,562 |
| Jun 24, 2025 | 28.74 | 28.83 | 28.74 | 28.79 | 28.49 | 1.30% | 12,854 |
| Jun 23, 2025 | 28.25 | 28.42 | 28.25 | 28.42 | 28.12 | 0.52% | 1,337 |
| Jun 20, 2025 | 28.36 | 28.36 | 28.27 | 28.27 | 27.98 | -0.62% | 1,662 |
| Jun 18, 2025 | 28.57 | 28.57 | 28.45 | 28.45 | 28.15 | -0.11% | 2,714 |
| Jun 17, 2025 | 28.66 | 28.66 | 28.48 | 28.48 | 28.18 | -1.11% | 4,757 |
| Jun 16, 2025 | 28.96 | 28.99 | 28.80 | 28.80 | 28.50 | 0.65% | 8,495 |
| Jun 13, 2025 | 28.66 | 28.66 | 28.58 | 28.62 | 28.31 | -1.18% | 1,233 |
| Jun 12, 2025 | 28.96 | 28.97 | 28.93 | 28.96 | 28.65 | 0.59% | 2,895 |
| Jun 11, 2025 | 28.73 | 28.87 | 28.73 | 28.79 | 28.48 | 0.02% | 2,134 |
| Jun 10, 2025 | 28.76 | 28.78 | 28.72 | 28.78 | 28.48 | 0.38% | 5,090 |
| Jun 9, 2025 | 28.62 | 28.70 | 28.62 | 28.67 | 28.37 | 0.41% | 2,098 |
| Jun 6, 2025 | 28.50 | 28.56 | 28.49 | 28.55 | 28.25 | 0.49% | 127,851 |
| Jun 5, 2025 | 28.45 | 28.45 | 28.42 | 28.42 | 28.12 | 0.10% | 1,104 |
| Jun 4, 2025 | 28.38 | 28.41 | 28.36 | 28.39 | 28.09 | 0.71% | 2,475 |
| Jun 3, 2025 | 28.11 | 28.20 | 28.11 | 28.19 | 27.89 | -0.24% | 1,950 |
| Jun 2, 2025 | 28.13 | 28.25 | 28.13 | 28.25 | 27.96 | 0.78% | 6,889 |
| May 30, 2025 | 28.03 | 28.03 | 27.96 | 28.03 | 27.74 | -0.31% | 1,981 |
| May 29, 2025 | 28.07 | 28.14 | 28.03 | 28.12 | 27.83 | 0.46% | 2,296 |
| May 28, 2025 | 28.05 | 28.05 | 27.97 | 27.99 | 27.70 | -0.76% | 6,061 |
| May 27, 2025 | 28.22 | 28.22 | 28.19 | 28.21 | 27.91 | 0.77% | 1,436 |
| May 23, 2025 | 27.87 | 28.01 | 27.87 | 27.99 | 27.70 | 0.39% | 2,635 |
| May 22, 2025 | 27.93 | 27.95 | 27.88 | 27.88 | 27.59 | -0.11% | 2,131 |
| May 21, 2025 | 28.13 | 28.13 | 27.91 | 27.91 | 27.62 | -0.36% | 6,091 |
| May 20, 2025 | 27.94 | 28.02 | 27.94 | 28.01 | 27.72 | 0.21% | 4,384 |
| May 19, 2025 | 27.82 | 27.95 | 27.82 | 27.95 | 27.66 | 0.50% | 1,026 |
| May 16, 2025 | 27.81 | 27.83 | 27.81 | 27.81 | 27.52 | 0.25% | 22,983 |
| May 15, 2025 | 27.66 | 27.74 | 27.63 | 27.74 | 27.45 | 0.62% | 4,146 |
| May 14, 2025 | 27.67 | 27.68 | 27.57 | 27.57 | 27.28 | -0.02% | 5,081 |
| May 13, 2025 | 27.79 | 27.79 | 27.54 | 27.58 | 27.29 | 0.31% | 4,592 |
| May 12, 2025 | 27.40 | 27.49 | 27.40 | 27.49 | 27.20 | 1.21% | 7,532 |
| May 9, 2025 | 27.19 | 27.21 | 27.15 | 27.16 | 26.88 | 0.52% | 3,938 |
| May 8, 2025 | 27.54 | 27.54 | 27.02 | 27.02 | 26.74 | -0.33% | 5,233 |
| May 7, 2025 | 27.11 | 27.15 | 27.07 | 27.11 | 26.83 | -0.48% | 4,128 |
| May 6, 2025 | 27.26 | 27.26 | 27.24 | 27.24 | 26.95 | -0.22% | 2,400 |
| May 5, 2025 | 27.34 | 27.37 | 27.30 | 27.30 | 27.01 | 0.26% | 4,425 |
| May 2, 2025 | 27.00 | 27.23 | 27.00 | 27.23 | 26.94 | 2.12% | 10,614 |
| May 1, 2025 | 26.70 | 26.71 | 26.66 | 26.66 | 26.38 | -0.27% | 1,920 |
| Apr 30, 2025 | 26.52 | 26.74 | 26.52 | 26.74 | 26.45 | 0.17% | 3,753 |
| Apr 29, 2025 | 26.74 | 26.75 | 26.69 | 26.69 | 26.41 | 0.26% | 4,556 |
| Apr 28, 2025 | 26.56 | 26.62 | 26.53 | 26.62 | 26.34 | 0.60% | 1,683 |
| Apr 25, 2025 | 26.36 | 26.46 | 26.36 | 26.46 | 26.18 | -0.19% | 1,161 |
| Apr 24, 2025 | 26.31 | 26.51 | 26.31 | 26.51 | 26.23 | 1.26% | 2,521 |
| Apr 23, 2025 | 26.35 | 26.35 | 26.14 | 26.18 | 25.91 | 0.60% | 2,504 |
| Apr 22, 2025 | 25.91 | 26.02 | 25.91 | 26.02 | 25.75 | 1.74% | 742 |
| Apr 21, 2025 | 25.59 | 25.59 | 25.42 | 25.58 | 25.31 | -0.29% | 4,019 |
| Apr 17, 2025 | 25.73 | 25.79 | 25.65 | 25.65 | 25.38 | 1.15% | 2,491 |
| Apr 16, 2025 | 25.50 | 25.62 | 25.31 | 25.36 | 25.09 | -0.74% | 1,079 |