Main International ETF (INTL) Historical Stock Data
22.20 ↑0.04 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTL is down -0.04% a day on average. There have been 15 days where Main International ETF closed green and 15 days where INTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.98 | 22.19 | ↑$0.21 (0.96%) | 21.71 | 23.43 | 12.62K |
| 2024-12-19 | 22.37 | 22.15 | ↓$0.22 (-0.97%) | 22.15 | 22.37 | 8.56K |
| 2024-12-18 | 23.16 | 22.62 | ↓$0.54 (-2.33%) | 22.62 | 23.16 | 6.45K |
| 2024-12-17 | 23.06 | 23.11 | ↑$0.05 (0.20%) | 23.06 | 23.13 | 2.91K |
| 2024-12-16 | 23.11 | 23.12 | ↑$0.01 (0.04%) | 23.08 | 23.17 | 12.27K |
| 2024-12-13 | 23.36 | 23.20 | ↓$0.16 (-0.68%) | 23.15 | 23.36 | 30.73K |
| 2024-12-12 | 23.32 | 23.23 | ↓$0.09 (-0.41%) | 23.23 | 23.33 | 9.65K |
| 2024-12-11 | 23.32 | 23.39 | ↑$0.07 (0.30%) | 23.31 | 23.40 | 8.33K |
| 2024-12-10 | 23.39 | 23.25 | ↓$0.14 (-0.61%) | 23.23 | 23.39 | 6.70K |
| 2024-12-09 | 23.58 | 23.48 | ↓$0.10 (-0.40%) | 23.48 | 23.62 | 6.97K |
| 2024-12-06 | 23.40 | 23.32 | ↓$0.08 (-0.32%) | 23.27 | 23.40 | 13.75K |
| 2024-12-05 | 23.36 | 23.31 | ↓$0.05 (-0.24%) | 23.30 | 23.37 | 15.52K |
| 2024-12-04 | 23.24 | 23.23 | ↓$0.01 (-0.06%) | 23.16 | 23.26 | 7.43K |
| 2024-12-03 | 23.06 | 23.13 | ↑$0.08 (0.34%) | 22.93 | 23.18 | 12.96K |
| 2024-12-02 | 23.01 | 23.08 | ↑$0.07 (0.30%) | 22.93 | 23.09 | 16.50K |
| 2024-11-29 | 22.69 | 22.91 | ↑$0.22 (0.97%) | 22.69 | 22.91 | 4.05K |
| 2024-11-27 | 22.78 | 22.70 | ↓$0.08 (-0.35%) | 22.66 | 22.78 | 3.26K |
| 2024-11-26 | 22.78 | 22.68 | ↓$0.10 (-0.44%) | 22.62 | 22.78 | 14.85K |
| 2024-11-25 | 22.75 | 22.78 | ↑$0.03 (0.13%) | 22.70 | 22.83 | 8.71K |
| 2024-11-22 | 22.56 | 22.58 | ↑$0.02 (0.09%) | 22.52 | 22.59 | 6.81K |
| 2024-11-21 | 22.51 | 22.53 | ↑$0.02 (0.09%) | 22.48 | 22.58 | 15.32K |
| 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 |
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...