Main International ETF (INTL)
CBOE: INTL
· Real-Time Price · USD
26.61
-0.07 (-0.25%)
At close: Aug 19, 2025, 2:42 PM
INTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 26.81 | 26.88 | 26.63 | 26.68 | n/a | -0.07% | 62,659 |
| Aug 18, 2025 | 26.69 | 26.76 | 26.66 | 26.70 | 26.70 | 0.15% | 21,400 |
| Aug 15, 2025 | 26.77 | 26.83 | 26.60 | 26.66 | 26.66 | 0.64% | 92,400 |
| Aug 14, 2025 | 26.53 | 26.58 | 26.49 | 26.49 | 26.49 | -0.97% | 18,239 |
| Aug 13, 2025 | 26.75 | 26.77 | 26.68 | 26.75 | 26.75 | 0.87% | 7,900 |
| Aug 12, 2025 | 26.26 | 26.54 | 26.26 | 26.52 | 26.52 | 1.30% | 15,017 |
| Aug 11, 2025 | 26.25 | 26.27 | 26.16 | 26.18 | 26.18 | -0.46% | 16,908 |
| Aug 8, 2025 | 26.29 | 26.35 | 26.28 | 26.30 | 26.30 | 0.31% | 2,705 |
| Aug 7, 2025 | 26.24 | 26.30 | 26.14 | 26.22 | 26.22 | 0.65% | 7,247 |
| Aug 6, 2025 | 26.00 | 26.07 | 25.94 | 26.05 | 26.05 | 0.97% | 10,000 |
| Aug 5, 2025 | 25.83 | 25.91 | 25.79 | 25.80 | 25.80 | 0.19% | 18,003 |
| Aug 4, 2025 | 25.74 | 25.79 | 25.73 | 25.75 | 25.75 | 1.06% | 14,400 |
| Aug 1, 2025 | 25.49 | 25.49 | 25.34 | 25.48 | 25.48 | -0.62% | 10,512 |
| Jul 31, 2025 | 25.71 | 25.73 | 25.63 | 25.64 | 25.64 | -0.58% | 4,800 |
| Jul 30, 2025 | 25.90 | 25.95 | 25.78 | 25.79 | 25.79 | -0.92% | 6,100 |
| Jul 29, 2025 | 26.07 | 26.07 | 25.95 | 26.03 | 26.03 | 0.04% | 8,300 |
| Jul 28, 2025 | 26.19 | 26.19 | 25.90 | 26.02 | 26.02 | -1.10% | 14,835 |
| Jul 25, 2025 | 26.23 | 26.37 | 26.21 | 26.31 | 26.31 | -0.38% | 24,800 |
| Jul 24, 2025 | 26.31 | 26.49 | 26.31 | 26.41 | 26.41 | -0.56% | 9,872 |
| Jul 23, 2025 | 26.33 | 26.58 | 26.33 | 26.56 | 26.56 | 1.76% | 8,124 |