Main International ETF (INTL) Historical Stock Data
23.40 ↓0.30 (-1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTL is down -0.08% a day on average. There have been 13 days where Main International ETF closed green and 17 days where INTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 23.55 | 23.40 | ↓$0.15 (-0.64%) | 23.32 | 23.55 | 16.06K |
| 2025-03-27 | 23.57 | 23.70 | ↑$0.13 (0.55%) | 23.57 | 23.77 | 2.66K |
| 2025-03-26 | 23.84 | 23.62 | ↓$0.22 (-0.92%) | 23.59 | 23.84 | 7.21K |
| 2025-03-25 | 23.73 | 23.81 | ↑$0.08 (0.34%) | 23.73 | 23.89 | 10.68K |
| 2025-03-24 | 23.75 | 23.73 | ↓$0.02 (-0.08%) | 23.67 | 23.93 | 12.79K |
| 2025-03-21 | 23.64 | 23.71 | ↑$0.07 (0.30%) | 23.62 | 23.75 | 8.08K |
| 2025-03-20 | 23.97 | 23.91 | ↓$0.06 (-0.27%) | 23.82 | 23.97 | 152.39K |
| 2025-03-19 | 24.04 | 24.16 | ↑$0.12 (0.49%) | 24.04 | 24.20 | 21.41K |
| 2025-03-18 | 24.14 | 24.05 | ↓$0.09 (-0.37%) | 23.98 | 24.14 | 29.47K |
| 2025-03-17 | 23.90 | 24.17 | ↑$0.27 (1.13%) | 23.88 | 24.19 | 31.30K |
| 2025-03-14 | 23.66 | 23.82 | ↑$0.16 (0.68%) | 23.62 | 23.82 | 23.04K |
| 2025-03-13 | 23.39 | 23.32 | ↓$0.07 (-0.28%) | 23.26 | 23.41 | 21.54K |
| 2025-03-12 | 23.35 | 23.42 | ↑$0.07 (0.30%) | 23.35 | 23.46 | 14.31K |
| 2025-03-11 | 23.26 | 23.35 | ↑$0.09 (0.39%) | 23.20 | 23.41 | 6.02K |
| 2025-03-10 | 23.39 | 23.26 | ↓$0.13 (-0.56%) | 23.14 | 23.49 | 17.63K |
| 2025-03-07 | 23.78 | 23.87 | ↑$0.09 (0.38%) | 23.67 | 23.90 | 3.71K |
| 2025-03-06 | 23.85 | 23.73 | ↓$0.12 (-0.50%) | 23.70 | 23.92 | 9.73K |
| 2025-03-05 | 23.53 | 23.86 | ↑$0.33 (1.39%) | 23.52 | 23.86 | 8.61K |
| 2025-03-04 | 23.08 | 23.18 | ↑$0.10 (0.42%) | 22.87 | 23.29 | 16.81K |
| 2025-03-03 | 23.42 | 23.13 | ↓$0.29 (-1.24%) | 23.06 | 23.47 | 38.99K |
| 2025-02-28 | 22.99 | 23.01 | ↑$0.02 (0.07%) | 22.89 | 23.07 | 5.69K |
| 2025-02-27 | 23.50 | 23.14 | ↓$0.36 (-1.53%) | 23.14 | 23.50 | 10.91K |
| 2025-02-26 | 23.68 | 23.54 | ↓$0.14 (-0.59%) | 23.45 | 23.70 | 10.56K |
| 2025-02-25 | 23.40 | 23.35 | ↓$0.05 (-0.21%) | 23.33 | 23.40 | 10.43K |
| 2025-02-24 | 23.49 | 23.28 | ↓$0.21 (-0.89%) | 23.26 | 23.49 | 9.70K |
| 2025-02-21 | 23.50 | 23.56 | ↑$0.06 (0.26%) | 23.50 | 23.79 | 31.58K |
| 2025-02-20 | 23.65 | 23.62 | ↓$0.03 (-0.13%) | 23.57 | 23.75 | 24.91K |
| 2025-02-19 | 23.64 | 23.54 | ↓$0.10 (-0.42%) | 23.52 | 23.80 | 35.46K |
| 2025-02-18 | 23.88 | 23.84 | ↓$0.04 (-0.17%) | 23.73 | 23.95 | 143.38K |
| 2025-02-14 | 23.73 | 23.64 | ↓$0.09 (-0.38%) | 23.57 | 23.85 | 61.04K |
Create an account or log in to view more rows.
$INTL Let’s get it
$INTL dont be a POS today
$INTL I would not be a bear now
$INTL all’s I know is buy and hold… no expectations
$INTL let’s go down baby
$INTL lets go!!
$INTL in it to win it
$INTL death cross will complete today
$INTL fake wall lets break it
$INTL called it