Main International ETF (INTL)
BATS: INTL · Real-Time Price · USD
25.48
-0.16 (-0.62%)
At close: Aug 1, 2025, 4:00 PM
25.48
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:10 PM EDT
INTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.49 | 25.49 | 25.34 | 25.48 | 25.48 | -0.63% | 10,512 |
| Jul 31, 2025 | 25.71 | 25.73 | 25.63 | 25.64 | 25.64 | -0.60% | 4,788 |
| Jul 30, 2025 | 25.90 | 25.95 | 25.78 | 25.79 | 25.79 | -0.90% | 6,071 |
| Jul 29, 2025 | 26.07 | 26.07 | 25.95 | 26.03 | 26.03 | 0.04% | 8,274 |
| Jul 28, 2025 | 26.19 | 26.19 | 25.90 | 26.02 | 26.02 | -1.12% | 14,835 |
| Jul 25, 2025 | 26.23 | 26.37 | 26.21 | 26.31 | 26.31 | -0.35% | 24,766 |
| Jul 24, 2025 | 26.31 | 26.49 | 26.31 | 26.41 | 26.41 | -0.60% | 9,872 |
| Jul 23, 2025 | 26.33 | 26.58 | 26.33 | 26.56 | 26.56 | 1.79% | 8,124 |
| Jul 22, 2025 | 25.95 | 26.10 | 25.95 | 26.10 | 26.10 | 0.32% | 7,730 |
| Jul 21, 2025 | 26.10 | 26.10 | 25.95 | 26.01 | 26.01 | 0.50% | 6,634 |
| Jul 18, 2025 | 26.02 | 26.06 | 25.85 | 25.88 | 25.88 | -0.06% | 13,586 |
| Jul 17, 2025 | 25.77 | 25.90 | 25.75 | 25.90 | 25.90 | 0.42% | 4,151 |
| Jul 16, 2025 | 25.64 | 25.80 | 25.64 | 25.79 | 25.79 | 0.27% | 17,964 |
| Jul 15, 2025 | 25.87 | 25.87 | 25.67 | 25.72 | 25.72 | -0.03% | 2,034 |
| Jul 14, 2025 | 25.39 | 25.75 | 25.39 | 25.73 | 25.73 | 0.13% | 52,741 |
| Jul 11, 2025 | 25.71 | 25.74 | 25.67 | 25.70 | 25.70 | -0.56% | 2,802 |
| Jul 10, 2025 | 25.80 | 25.85 | 25.76 | 25.84 | 25.84 | -0.02% | 12,534 |
| Jul 9, 2025 | 25.82 | 25.85 | 25.78 | 25.85 | 25.85 | 0.23% | 5,387 |
| Jul 8, 2025 | 25.72 | 25.80 | 25.71 | 25.79 | 25.79 | 0.66% | 10,747 |
| Jul 7, 2025 | 25.77 | 25.77 | 25.54 | 25.62 | 25.62 | -0.96% | 7,418 |
| Jul 3, 2025 | 25.84 | 25.89 | 25.84 | 25.86 | 25.86 | 0.07% | 6,302 |
| Jul 2, 2025 | 25.69 | 25.85 | 25.69 | 25.85 | 25.85 | 0.17% | 7,477 |
| Jul 1, 2025 | 25.75 | 25.80 | 25.71 | 25.80 | 25.80 | 0.08% | 2,996 |
| Jun 30, 2025 | 25.63 | 25.78 | 25.63 | 25.78 | 25.78 | 0.21% | 2,895 |
| Jun 27, 2025 | 25.72 | 25.76 | 25.66 | 25.73 | 25.73 | 0.57% | 3,797 |
| Jun 26, 2025 | 25.52 | 25.63 | 25.51 | 25.58 | 25.58 | 0.72% | 5,159 |
| Jun 25, 2025 | 25.42 | 25.42 | 25.32 | 25.40 | 25.40 | -0.25% | 3,406 |
| Jun 24, 2025 | 25.30 | 25.51 | 25.27 | 25.46 | 25.46 | 1.62% | 16,201 |
| Jun 23, 2025 | 26.00 | 26.00 | 24.83 | 25.06 | 25.06 | 0.71% | 5,580 |
| Jun 20, 2025 | 25.01 | 25.01 | 24.88 | 24.88 | 24.88 | -0.86% | 5,326 |
| Jun 18, 2025 | 25.10 | 25.20 | 25.06 | 25.10 | 25.10 | -0.06% | 12,320 |
| Jun 17, 2025 | 25.35 | 25.35 | 25.08 | 25.11 | 25.11 | -1.24% | 8,868 |
| Jun 16, 2025 | 25.46 | 25.60 | 25.42 | 25.43 | 25.43 | 0.78% | 11,107 |
| Jun 13, 2025 | 25.27 | 25.36 | 25.18 | 25.23 | 25.23 | -1.53% | 7,439 |
| Jun 12, 2025 | 25.55 | 25.63 | 25.48 | 25.62 | 25.62 | 0.64% | 15,204 |
| Jun 11, 2025 | 25.50 | 25.58 | 25.43 | 25.46 | 25.46 | 0.28% | 16,131 |
| Jun 10, 2025 | 25.43 | 25.48 | 25.37 | 25.39 | 25.39 | 0.28% | 12,679 |
| Jun 9, 2025 | 25.50 | 25.50 | 25.32 | 25.32 | 25.32 | 0.12% | 4,644 |
| Jun 6, 2025 | 25.19 | 25.29 | 25.19 | 25.29 | 25.29 | 0.39% | 3,559 |
| Jun 5, 2025 | 25.27 | 25.28 | 25.14 | 25.19 | 25.19 | 0.05% | 3,571 |
| Jun 4, 2025 | 25.09 | 25.20 | 25.09 | 25.18 | 25.18 | 0.74% | 6,601 |
| Jun 3, 2025 | 24.92 | 25.02 | 24.90 | 25.00 | 25.00 | -0.18% | 5,435 |
| Jun 2, 2025 | 24.94 | 25.04 | 24.94 | 25.04 | 25.04 | 0.70% | 2,197 |
| May 30, 2025 | 24.78 | 24.88 | 24.73 | 24.87 | 24.87 | -0.42% | 4,914 |
| May 29, 2025 | 24.94 | 24.98 | 24.89 | 24.97 | 24.97 | 0.45% | 2,883 |
| May 28, 2025 | 24.91 | 24.94 | 24.84 | 24.86 | 24.86 | -0.78% | 1,675 |
| May 27, 2025 | 25.05 | 25.09 | 25.05 | 25.05 | 25.05 | 1.03% | 3,816 |
| May 23, 2025 | 24.70 | 24.88 | 24.70 | 24.80 | 24.80 | 0.21% | 10,262 |
| May 22, 2025 | 24.69 | 24.85 | 24.69 | 24.75 | 24.75 | -0.38% | 7,381 |
| May 21, 2025 | 25.00 | 25.00 | 24.81 | 24.84 | 24.84 | -0.24% | 7,053 |