Main International ETF (INTL) Historical Stock Data
23.50 ↑0.35 (1.51%)
As of May 7, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, INTL is up 0.16% a day on average. There have been 21 days where Main International ETF closed green and 9 days where INTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 23.39 | 23.50 | ↑$0.11 (0.47%) | 23.39 | 23.55 | 6.90K |
| 2024-05-13 | 23.13 | 23.15 | ↑$0.02 (0.09%) | 23.13 | 23.17 | 6.97K |
| 2024-05-10 | 23.12 | 23.05 | ↓$0.07 (-0.31%) | 23.01 | 23.12 | 7.65K |
| 2024-05-09 | 22.84 | 23.08 | ↑$0.24 (1.05%) | 22.84 | 23.08 | 3.55K |
| 2024-05-08 | 22.80 | 22.90 | ↑$0.10 (0.46%) | 22.80 | 22.92 | 2.90K |
| 2024-05-07 | 22.94 | 22.94 | ↑$0.00 (0.00%) | 22.93 | 23.03 | 6.01K |
| 2024-05-06 | 23.01 | 23.04 | ↑$0.03 (0.14%) | 23.00 | 23.08 | 8.45K |
| 2024-05-03 | 22.87 | 22.91 | ↑$0.04 (0.17%) | 22.86 | 22.94 | 6.05K |
| 2024-05-02 | 22.58 | 22.74 | ↑$0.16 (0.71%) | 22.58 | 22.77 | 3.67K |
| 2024-05-01 | 22.39 | 22.39 | ↓$0.00 (0.00%) | 22.35 | 22.66 | 12K |
| 2024-04-30 | 22.60 | 22.38 | ↓$0.22 (-0.99%) | 22.36 | 22.60 | 7.21K |
| 2024-04-29 | 22.58 | 22.68 | ↑$0.10 (0.46%) | 22.55 | 22.69 | 35.29K |
| 2024-04-26 | 22.56 | 22.56 | ↓$0.00 (-0.02%) | 22.46 | 22.57 | 7.21K |
| 2024-04-25 | 21.99 | 22.35 | ↑$0.36 (1.64%) | 21.99 | 22.36 | 7.70K |
| 2024-04-24 | 22.33 | 22.44 | ↑$0.11 (0.50%) | 22.33 | 22.44 | 5.99K |
| 2024-04-23 | 22.18 | 22.41 | ↑$0.23 (1.05%) | 22.18 | 22.43 | 1.69K |
| 2024-04-22 | 22.11 | 22.24 | ↑$0.13 (0.59%) | 22.05 | 22.26 | 32.25K |
| 2024-04-19 | 21.82 | 21.95 | ↑$0.13 (0.61%) | 21.82 | 21.97 | 7.90K |
| 2024-04-18 | 22.06 | 22.00 | ↓$0.06 (-0.28%) | 21.98 | 22.11 | 6.70K |
| 2024-04-17 | 21.94 | 21.97 | ↑$0.03 (0.15%) | 21.94 | 21.99 | 3.06K |
| 2024-04-16 | 21.92 | 22.00 | ↑$0.08 (0.36%) | 21.74 | 22.44 | 24.64K |
| 2024-04-15 | 22.63 | 22.28 | ↓$0.35 (-1.54%) | 22.25 | 22.63 | 69.45K |
| 2024-04-12 | 22.62 | 22.40 | ↓$0.22 (-0.97%) | 22.36 | 22.62 | 10.91K |
| 2024-04-11 | 22.78 | 22.84 | ↑$0.06 (0.27%) | 22.71 | 22.89 | 7.38K |
| 2024-04-10 | 22.81 | 22.79 | ↓$0.02 (-0.09%) | 22.70 | 22.83 | 6.08K |
| 2024-04-08 | 23.06 | 23.11 | ↑$0.05 (0.20%) | 23.06 | 23.18 | 7.48K |
| 2024-04-05 | 22.85 | 22.96 | ↑$0.11 (0.50%) | 22.85 | 22.96 | 1.72K |
| 2024-04-04 | 23.20 | 22.90 | ↓$0.30 (-1.28%) | 22.90 | 23.23 | 2.28K |
| 2024-04-03 | 22.88 | 23.02 | ↑$0.14 (0.62%) | 22.88 | 23.07 | 5.86K |
| 2024-04-02 | 22.91 | 22.94 | ↑$0.02 (0.10%) | 22.89 | 22.95 | 11.01K |
Create an account or log in to view more rows.
$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...
$INTL Let’s get it
$INTL dont be a POS today