2023 ETF Series Trust - Brandes International ETF (BINV) Historical Stock Data
30.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BINV is down -0.05% a day on average. There have been 15 days where 2023 ETF Series Trust - Brandes International ETF closed green and 15 days where BINV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 30.16 | 30.15 | ↓$0.01 (-0.05%) | 30.04 | 30.16 | 10.25K |
| 2024-12-23 | 29.84 | 29.93 | ↑$0.09 (0.30%) | 29.71 | 29.93 | 16.80K |
| 2024-12-20 | 29.61 | 29.81 | ↑$0.20 (0.69%) | 29.61 | 29.96 | 21.71K |
| 2024-12-19 | 29.81 | 29.74 | ↓$0.07 (-0.25%) | 29.71 | 29.83 | 28.91K |
| 2024-12-18 | 30.47 | 29.75 | ↓$0.72 (-2.36%) | 29.75 | 30.49 | 35.85K |
| 2024-12-17 | 30.39 | 30.41 | ↑$0.02 (0.05%) | 30.32 | 30.49 | 14.12K |
| 2024-12-16 | 30.54 | 30.43 | ↓$0.11 (-0.36%) | 30.43 | 30.58 | 25.31K |
| 2024-12-13 | 30.62 | 30.66 | ↑$0.03 (0.11%) | 30.61 | 30.71 | 16.49K |
| 2024-12-12 | 30.84 | 30.71 | ↓$0.13 (-0.42%) | 30.71 | 30.86 | 21.08K |
| 2024-12-11 | 30.79 | 30.94 | ↑$0.15 (0.49%) | 30.77 | 30.98 | 16.18K |
| 2024-12-10 | 31.06 | 30.83 | ↓$0.23 (-0.75%) | 30.78 | 31.06 | 14.57K |
| 2024-12-09 | 31.19 | 31.09 | ↓$0.10 (-0.31%) | 31.09 | 31.29 | 14K |
| 2024-12-06 | 30.92 | 30.86 | ↓$0.05 (-0.16%) | 30.78 | 30.92 | 14.43K |
| 2024-12-05 | 30.74 | 30.79 | ↑$0.05 (0.15%) | 30.74 | 30.80 | 12.16K |
| 2024-12-04 | 30.51 | 30.53 | ↑$0.02 (0.05%) | 30.47 | 30.61 | 15.22K |
| 2024-12-03 | 30.67 | 30.66 | ↓$0.01 (-0.03%) | 30.59 | 30.69 | 22.07K |
| 2024-12-02 | 30.36 | 30.50 | ↑$0.14 (0.46%) | 30.36 | 30.51 | 14.07K |
| 2024-11-29 | 30.33 | 30.50 | ↑$0.17 (0.57%) | 30.33 | 30.50 | 10.83K |
| 2024-11-27 | 30.40 | 30.35 | ↓$0.05 (-0.16%) | 30.29 | 30.45 | 14.89K |
| 2024-11-26 | 30.31 | 30.28 | ↓$0.03 (-0.10%) | 30.21 | 30.31 | 20.32K |
| 2024-11-25 | 30.48 | 30.50 | ↑$0.02 (0.08%) | 30.39 | 30.51 | 16.03K |
| 2024-11-22 | 30.29 | 30.31 | ↑$0.02 (0.05%) | 30.24 | 30.32 | 13.96K |
| 2024-11-21 | 30.27 | 30.29 | ↑$0.02 (0.07%) | 30.17 | 30.30 | 15.10K |
| 2024-11-20 | 30.23 | 30.31 | ↑$0.08 (0.27%) | 30.23 | 30.31 | 16.50K |
| 2024-11-19 | 30.19 | 30.43 | ↑$0.24 (0.79%) | 30.19 | 30.45 | 15.56K |
| 2024-11-18 | 30.56 | 30.68 | ↑$0.12 (0.40%) | 30.55 | 30.72 | 19.30K |
| 2024-11-15 | 30.59 | 30.55 | ↓$0.04 (-0.12%) | 30.48 | 30.59 | 14.41K |
| 2024-11-14 | 30.78 | 30.59 | ↓$0.19 (-0.61%) | 30.59 | 30.83 | 20.37K |
| 2024-11-13 | 30.59 | 30.57 | ↓$0.02 (-0.06%) | 30.44 | 30.62 | 13.62K |
| 2024-11-12 | 30.77 | 30.65 | ↓$0.12 (-0.38%) | 30.55 | 30.77 | 16.92K |
Create an account or log in to view more rows.
$BINV how low can she go
$BINV holdddd it tight yall
$BINV why is this not moving lol
$BINV is it Monday yet?
$BINV buy the fear
$BINV pre mkt is meaningless
$BINV watch for a morning dip and rip
$BINV Of course
$BINV just added more
$BINV see you on the moon