Main International ETF (INTL)
BATS: INTL · Real-Time Price · USD
27.62
+0.08 (0.29%)
Sep 26, 2025, 4:00 PM EDT - Market closed
INTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.49 | 27.64 | 27.46 | 27.62 | 27.62 | 0.29% | 32,328 |
| Sep 25, 2025 | 27.55 | 27.55 | 27.39 | 27.54 | 27.54 | -0.22% | 38,258 |
| Sep 24, 2025 | 27.77 | 27.77 | 27.38 | 27.60 | 27.60 | -0.50% | 41,728 |
| Sep 23, 2025 | 27.82 | 27.98 | 27.73 | 27.74 | 27.74 | -0.39% | 51,328 |
| Sep 22, 2025 | 27.80 | 27.85 | 27.69 | 27.85 | 27.85 | 0.25% | 36,590 |
| Sep 19, 2025 | 27.90 | 27.90 | 27.68 | 27.78 | 27.78 | 0.04% | 81,016 |
| Sep 18, 2025 | 28.16 | 28.16 | 27.69 | 27.77 | 27.77 | -0.27% | 213,992 |
| Sep 17, 2025 | 27.90 | 27.92 | 27.80 | 27.85 | 27.85 | -0.05% | 6,383 |
| Sep 16, 2025 | 27.78 | 27.86 | 27.71 | 27.86 | 27.86 | 0.68% | 9,250 |
| Sep 15, 2025 | 27.69 | 27.76 | 27.67 | 27.67 | 27.67 | 0.56% | 11,995 |
| Sep 12, 2025 | 27.55 | 27.57 | 27.38 | 27.52 | 27.52 | -0.33% | 14,375 |
| Sep 11, 2025 | 27.34 | 27.61 | 27.34 | 27.61 | 27.61 | 1.31% | 8,342 |
| Sep 10, 2025 | 27.32 | 27.32 | 27.22 | 27.25 | 27.25 | 0.15% | 7,242 |
| Sep 9, 2025 | 27.16 | 27.25 | 27.16 | 27.21 | 27.21 | 0.48% | 14,333 |
| Sep 8, 2025 | 27.09 | 27.09 | 27.05 | 27.08 | 27.08 | 0.68% | 6,959 |
| Sep 5, 2025 | 26.97 | 27.07 | 26.83 | 26.90 | 26.90 | 0.61% | 5,567 |
| Sep 4, 2025 | 26.59 | 26.73 | 26.59 | 26.73 | 26.73 | 0.30% | 4,757 |
| Sep 3, 2025 | 26.57 | 26.69 | 26.55 | 26.66 | 26.66 | 0.21% | 9,566 |
| Sep 2, 2025 | 26.50 | 26.60 | 26.38 | 26.60 | 26.60 | -0.82% | 12,492 |
| Aug 29, 2025 | 26.73 | 26.82 | 26.70 | 26.82 | 26.82 | 0.34% | 7,930 |
| Aug 28, 2025 | 26.69 | 26.84 | 26.69 | 26.73 | 26.73 | 0.34% | 15,027 |
| Aug 27, 2025 | 26.57 | 26.70 | 26.41 | 26.64 | 26.64 | -0.60% | 13,573 |
| Aug 26, 2025 | 26.83 | 26.88 | 26.75 | 26.80 | 26.80 | -0.41% | 14,212 |
| Aug 25, 2025 | 27.12 | 27.12 | 26.83 | 26.91 | 26.91 | -0.44% | 43,275 |
| Aug 22, 2025 | 26.73 | 27.11 | 26.73 | 27.03 | 27.03 | 1.58% | 35,065 |
| Aug 21, 2025 | 26.56 | 26.66 | 26.56 | 26.61 | 26.61 | -0.27% | 14,925 |
| Aug 20, 2025 | 26.71 | 26.71 | 26.59 | 26.68 | 26.68 | 0.02% | 28,225 |
| Aug 19, 2025 | 26.81 | 26.88 | 26.63 | 26.68 | 26.68 | -0.10% | 62,829 |
| Aug 18, 2025 | 26.69 | 26.76 | 26.66 | 26.70 | 26.70 | 0.15% | 21,373 |
| Aug 15, 2025 | 26.77 | 26.83 | 26.60 | 26.66 | 26.66 | 0.66% | 92,384 |
| Aug 14, 2025 | 26.53 | 26.58 | 26.49 | 26.49 | 26.49 | -0.96% | 18,239 |
| Aug 13, 2025 | 26.75 | 26.77 | 26.68 | 26.75 | 26.75 | 0.85% | 7,871 |
| Aug 12, 2025 | 26.26 | 26.54 | 26.26 | 26.52 | 26.52 | 1.30% | 15,017 |
| Aug 11, 2025 | 26.25 | 26.27 | 26.16 | 26.18 | 26.18 | -0.45% | 16,908 |
| Aug 8, 2025 | 26.29 | 26.35 | 26.29 | 26.30 | 26.30 | 0.31% | 2,705 |
| Aug 7, 2025 | 26.24 | 26.30 | 26.14 | 26.22 | 26.22 | 0.66% | 7,247 |
| Aug 6, 2025 | 26.00 | 26.07 | 25.95 | 26.05 | 26.05 | 0.95% | 9,950 |
| Aug 5, 2025 | 25.83 | 25.91 | 25.79 | 25.80 | 25.80 | 0.19% | 18,003 |
| Aug 4, 2025 | 25.74 | 25.79 | 25.73 | 25.75 | 25.75 | 1.08% | 14,383 |
| 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 |