Main International ETF (INTL) Historical Stock Data
22.53 ↓0.03 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTL is down -0.02% a day on average. There have been 11 days where Main International ETF closed green and 19 days where INTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 22.44 | 22.53 | ↑$0.09 (0.41%) | 22.40 | 22.53 | 10.09K |
| 2024-11-19 | 22.39 | 22.56 | ↑$0.17 (0.76%) | 22.39 | 22.58 | 8.85K |
| 2024-11-18 | 22.41 | 22.54 | ↑$0.13 (0.59%) | 22.41 | 22.59 | 11.72K |
| 2024-11-15 | 22.40 | 22.40 | ↓$0.00 (-0.01%) | 22.35 | 22.43 | 12.69K |
| 2024-11-14 | 22.60 | 22.49 | ↓$0.11 (-0.49%) | 22.49 | 22.61 | 12.21K |
| 2024-11-13 | 22.64 | 22.52 | ↓$0.12 (-0.54%) | 22.50 | 22.64 | 28.16K |
| 2024-11-12 | 22.21 | 22.67 | ↑$0.46 (2.09%) | 22.21 | 24.00 | 13.51K |
| 2024-11-11 | 23.03 | 23.03 | ↑$0.00 (0.02%) | 22.98 | 23.05 | 48.39K |
| 2024-11-08 | 23.20 | 23.05 | ↓$0.15 (-0.67%) | 22.97 | 23.20 | 9.55K |
| 2024-11-07 | 23.32 | 23.49 | ↑$0.17 (0.72%) | 23.32 | 23.53 | 15.19K |
| 2024-11-06 | 23.07 | 23.03 | ↓$0.04 (-0.17%) | 22.89 | 23.07 | 25.26K |
| 2024-11-05 | 23.15 | 23.26 | ↑$0.11 (0.47%) | 23.15 | 23.29 | 24.36K |
| 2024-11-04 | 23.14 | 23.05 | ↓$0.09 (-0.39%) | 23.03 | 23.15 | 21.67K |
| 2024-11-01 | 23.00 | 22.94 | ↓$0.06 (-0.26%) | 22.91 | 23.09 | 32K |
| 2024-10-31 | 22.98 | 22.91 | ↓$0.07 (-0.28%) | 22.80 | 22.98 | 11.62K |
| 2024-10-30 | 23.13 | 23.05 | ↓$0.08 (-0.33%) | 23.05 | 23.13 | 2.29K |
| 2024-10-29 | 23.18 | 23.19 | ↑$0.01 (0.06%) | 23.11 | 23.22 | 2.52K |
| 2024-10-28 | 23.15 | 23.20 | ↑$0.05 (0.22%) | 23.15 | 23.23 | 5.41K |
| 2024-10-25 | 23.11 | 23.02 | ↓$0.09 (-0.41%) | 22.99 | 23.17 | 15.34K |
| 2024-10-24 | 23.07 | 23.04 | ↓$0.03 (-0.13%) | 22.99 | 23.07 | 6.26K |
| 2024-10-23 | 23.02 | 22.98 | ↓$0.04 (-0.17%) | 22.91 | 23.02 | 8.15K |
| 2024-10-22 | 23.22 | 23.21 | ↓$0.01 (-0.06%) | 23.18 | 23.23 | 12.27K |
| 2024-10-21 | 23.35 | 23.28 | ↓$0.07 (-0.30%) | 23.27 | 23.49 | 8.17K |
| 2024-10-18 | 23.60 | 23.51 | ↓$0.09 (-0.38%) | 23.51 | 23.60 | 4.71K |
| 2024-10-17 | 23.29 | 23.31 | ↑$0.02 (0.09%) | 23.29 | 23.46 | 7.25K |
| 2024-10-16 | 23.46 | 23.45 | ↓$0.02 (-0.06%) | 23.41 | 23.46 | 5.59K |
| 2024-10-15 | 23.68 | 23.32 | ↓$0.35 (-1.50%) | 23.32 | 23.68 | 6.94K |
| 2024-10-14 | 23.82 | 23.80 | ↓$0.02 (-0.10%) | 23.71 | 23.84 | 35.74K |
| 2024-10-11 | 23.68 | 23.77 | ↑$0.09 (0.39%) | 23.61 | 23.80 | 9.45K |
| 2024-10-10 | 23.64 | 23.64 | ↓$0.00 (-0.01%) | 23.57 | 23.65 | 7.54K |
Create an account or log in to view more rows.
$INTL lets go!!
$INTL in it to win it
$INTL death cross will complete today
$INTL fake wall lets break it
$INTL called it
$INTL just fucking go already jeesh
$INTL Come on.. Let it fall.. buy later bulls
$INTL good place to average up
$INTL This stock is the golden ticket.
$INTL hmm...