Skip to main content
logo
Main International ETF (INTL)
BATS: INTL · Real-Time Price · USD
28.39
+0.15 (0.53%)
At close: Oct 6, 2025, 4:00 PM EDT
28.39
0.00 (0.00%)
After-hours: Oct 6, 2025, 6:30 PM EDT

INTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202528.3528.3928.2728.35-0.39%11,276
Oct 3, 202528.2328.3328.1428.2428.240.29%34,088
Oct 2, 202528.2428.2428.0028.1628.160.56%40,785
Oct 1, 202527.9528.0527.9128.0028.000.69%26,246
Sep 30, 202527.7827.8527.7827.8127.810.19%18,309
Sep 29, 202527.8127.8227.6727.7627.760.50%15,073
Sep 26, 202527.4927.6427.4627.6227.620.29%32,328
Sep 25, 202527.5527.5527.3927.5427.54-0.22%38,258
Sep 24, 202527.7727.7727.3827.6027.60-0.50%41,728
Sep 23, 202527.8227.9827.7327.7427.74-0.39%51,328
Sep 22, 202527.8027.8527.6927.8527.850.25%36,590
Sep 19, 202527.9027.9027.6827.7827.780.04%81,016
Sep 18, 202528.1628.1627.6927.7727.77-0.27%213,992
Sep 17, 202527.9027.9227.8027.8527.85-0.05%6,383
Sep 16, 202527.7827.8627.7127.8627.860.68%9,250
Sep 15, 202527.6927.7627.6727.6727.670.56%11,995
Sep 12, 202527.5527.5727.3827.5227.52-0.33%14,375
Sep 11, 202527.3427.6127.3427.6127.611.31%8,342
Sep 10, 202527.3227.3227.2227.2527.250.15%7,242
Sep 9, 202527.1627.2527.1627.2127.210.48%14,333
Sep 8, 202527.0927.0927.0527.0827.080.68%6,959
Sep 5, 202526.9727.0726.8326.9026.900.61%5,567
Sep 4, 202526.5926.7326.5926.7326.730.30%4,757
Sep 3, 202526.5726.6926.5526.6626.660.21%9,566
Sep 2, 202526.5026.6026.3826.6026.60-0.82%12,492
Aug 29, 202526.7326.8226.7026.8226.820.34%7,930
Aug 28, 202526.6926.8426.6926.7326.730.34%15,027
Aug 27, 202526.5726.7026.4126.6426.64-0.60%13,573
Aug 26, 202526.8326.8826.7526.8026.80-0.41%14,212
Aug 25, 202527.1227.1226.8326.9126.91-0.44%43,275
Aug 22, 202526.7327.1126.7327.0327.031.58%35,065
Aug 21, 202526.5626.6626.5626.6126.61-0.27%14,925
Aug 20, 202526.7126.7126.5926.6826.680.02%28,225
Aug 19, 202526.8126.8826.6326.6826.68-0.10%62,829
Aug 18, 202526.6926.7626.6626.7026.700.15%21,373
Aug 15, 202526.7726.8326.6026.6626.660.66%92,384
Aug 14, 202526.5326.5826.4926.4926.49-0.96%18,239
Aug 13, 202526.7526.7726.6826.7526.750.85%7,871
Aug 12, 202526.2626.5426.2626.5226.521.30%15,017
Aug 11, 202526.2526.2726.1626.1826.18-0.45%16,908
Aug 8, 202526.2926.3526.2926.3026.300.31%2,705
Aug 7, 202526.2426.3026.1426.2226.220.66%7,247
Aug 6, 202526.0026.0725.9526.0526.050.95%9,950
Aug 5, 202525.8325.9125.7925.8025.800.19%18,003
Aug 4, 202525.7425.7925.7325.7525.751.08%14,383
Aug 1, 202525.4925.4925.3425.4825.48-0.63%10,512
Jul 31, 202525.7125.7325.6325.6425.64-0.60%4,788
Jul 30, 202525.9025.9525.7825.7925.79-0.90%6,071
Jul 29, 202526.0726.0725.9526.0326.030.04%8,274
Jul 28, 202526.1926.1925.9026.0226.02-1.12%14,835