Skip to main content
Bluemonte Global Equity ETF (BINT)
NYSEARCA: BINT · Real-Time Price · USD
28.22
+0.07 (0.27%)
At close: Dec 5, 2025, 4:00 PM EST
28.22
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BINT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.3328.3428.1928.2228.220.27%24,968
Dec 4, 202528.1328.1728.0928.1428.140.14%25,949
Dec 3, 202528.0428.1128.0428.1028.100.38%15,625
Dec 2, 202528.0228.0227.9327.9927.990.23%30,927
Dec 1, 202528.0228.0327.9327.9327.93-0.38%55,158
Nov 28, 202527.9928.0427.9828.0428.040.38%1,999
Nov 26, 202527.8427.9827.8127.9327.930.94%5,338
Nov 25, 202527.4927.6927.4527.6727.670.84%15,675
Nov 24, 202527.2727.4427.2727.4427.440.92%17,068
Nov 21, 202527.0227.2726.9527.1927.190.91%41,938
Nov 20, 202527.6127.6526.9526.9526.95-1.44%23,846
Nov 19, 202527.3827.3927.2027.3427.34-0.15%33,487
Nov 18, 202527.3027.4727.2027.3827.38-0.83%43,605
Nov 17, 202527.8327.8727.5327.6127.61-1.07%40,181
Nov 14, 202527.7727.9927.7727.9127.91-0.04%22,343
Nov 13, 202528.1028.1227.9027.9227.92-1.35%14,172
Nov 12, 202528.2928.3128.2628.3028.300.35%4,692
Nov 11, 202528.1228.2328.1228.2028.200.33%29,502
Nov 10, 202527.9928.1227.8928.1128.111.44%30,412
Nov 7, 202527.4527.7127.4027.7127.710.14%29,373
Nov 6, 202527.6427.7627.6327.6727.67-0.75%36,069
Nov 5, 202527.8227.9327.8027.8827.880.58%21,454
Nov 4, 202527.8027.8527.7027.7227.72-1.35%23,238
Nov 3, 202527.9828.1227.9828.1028.100.36%33,164
Oct 31, 202528.0428.0627.9128.0028.00-0.07%40,834
Oct 30, 202528.0528.1528.0128.0228.02-0.78%55,304
Oct 29, 202528.3228.3528.1528.2428.24-0.04%21,090
Oct 28, 202528.2428.3228.2228.2528.25-0.03%33,930
Oct 27, 202528.1928.2628.1828.2628.260.93%25,566
Oct 24, 202527.9928.0127.9628.0028.000.54%31,767
Oct 23, 202527.8027.8827.7527.8527.850.61%42,611
Oct 22, 202527.7527.7927.5527.6827.68-0.07%35,452
Oct 21, 202527.7927.8227.7027.7027.70-0.75%76,281
Oct 20, 202527.7927.9227.7927.9127.911.12%4,942
Oct 17, 202527.4927.6427.4927.6027.600.15%43,309
Oct 16, 202527.6627.7727.4727.5627.560.07%63,518
Oct 15, 202527.5627.6427.4027.5427.540.81%34,636
Oct 14, 202527.1727.4227.1727.3227.32-0.05%27,692
Oct 13, 202527.2027.3527.2027.3327.331.53%16,393
Oct 10, 202527.5627.5726.9226.9226.92-2.46%32,809
Oct 9, 202527.6727.6727.5327.6027.60-0.68%23,779
Oct 8, 202527.7027.7927.6927.7927.790.47%49,026
Oct 7, 202527.7927.7927.6427.6627.66-0.65%24,218
Oct 6, 202527.8427.8927.8127.8427.840.25%19,535
Oct 3, 202527.7727.8327.7527.7727.770.51%22,366
Oct 2, 202527.5927.6627.5227.6327.630.23%28,221
Oct 1, 202527.4927.6027.4827.5727.570.61%21,357
Sep 30, 202527.3327.4027.2727.4027.400.37%35,111
Sep 29, 202527.3027.3327.2527.3027.300.15%21,470
Sep 26, 202527.2127.2627.1627.2627.150.33%23,415
Sep 25, 202527.1627.1927.0627.1727.06-0.58%15,191
Sep 24, 202527.4227.4227.3027.3327.22-0.51%29,554
Sep 23, 202527.5827.5827.4427.4727.36-0.22%16,130
Sep 22, 202527.3927.5427.3927.5327.420.44%5,747
Sep 19, 202527.3627.4127.3427.4127.30-0.05%32,499
Sep 18, 202527.3727.4627.3727.4227.320.29%29,309
Sep 17, 202527.4127.4927.2827.3527.24-0.20%26,868
Sep 16, 202527.4127.4227.3427.4027.29-0.16%25,481
Sep 15, 202527.3627.4527.3627.4527.340.75%42,812
Sep 12, 202527.2727.2927.2027.2427.13-0.41%18,269
Sep 11, 202527.2327.3627.2327.3527.241.05%17,338
Sep 10, 202527.1627.1627.0427.0726.960.07%16,108
Sep 9, 202527.0327.0527.0027.0526.94-0.18%27,426
Sep 8, 202527.0227.1027.0027.1026.990.86%7,957
Sep 5, 202527.0127.0126.8126.8726.760.34%19,696
Sep 4, 202526.6826.7826.6326.7826.670.71%6,916
Sep 3, 202526.5326.5926.5126.5926.490.23%19,437
Sep 2, 202526.3526.5326.3526.5326.43-0.86%14,735
Aug 29, 202526.7526.7826.7126.7626.65-0.48%29,964
Aug 28, 202526.8426.9026.8226.8926.780.37%19,197
Aug 27, 202526.6426.8026.6426.7926.68-0.01%23,020
Aug 26, 202526.7326.8026.7226.7926.690.01%41,559
Aug 25, 202526.9926.9926.7726.7926.68-1.01%53,499
Aug 22, 202526.7727.1126.7727.0626.961.55%22,415
Aug 21, 202526.7026.7026.6126.6526.54-0.43%43,006
Aug 20, 202526.6926.7926.6726.7626.660.13%37,824
Aug 19, 202526.8526.8526.7026.7326.62-0.15%65,492
Aug 18, 202526.7426.7726.7226.7726.66-0.07%15,546
Aug 15, 202526.7926.8126.7726.7926.680.34%25,816
Aug 14, 202526.6326.7026.6126.7026.59-0.12%54,846
Aug 13, 202526.6326.7326.6326.7326.630.50%57,629
Aug 12, 202526.4126.6126.4126.6026.491.19%75,886
Aug 11, 202526.3526.3726.2926.2926.18-0.42%77,385
Aug 8, 202526.3826.4526.3826.4026.290.57%18,361
Aug 7, 202526.3426.3426.1626.2526.140.56%11,655
Aug 6, 202525.9826.1425.9826.1026.000.66%22,064
Aug 5, 202525.9525.9725.8525.9325.830.10%25,197
Aug 4, 202525.8325.9125.8325.9025.801.34%40,253
Aug 1, 202525.4225.5825.4225.5625.46-0.42%19,416
Jul 31, 202525.8325.8325.6725.6725.57-0.87%161,694
Jul 30, 202526.0126.0425.8225.9025.79-0.63%23,802
Jul 29, 202526.1126.1126.0326.0625.96-0.11%37,054
Jul 28, 202526.1926.1926.0526.0925.98-1.21%263,017
Jul 25, 202526.2626.4226.2626.4126.30-0.11%37,874
Jul 24, 202526.4626.5226.4426.4426.33-0.52%11,549
Jul 23, 202526.3726.5726.3626.5726.471.70%28,854
Jul 22, 202526.0326.1425.9926.1326.030.50%39,722
Jul 21, 202526.0126.1026.0026.0025.900.48%39,636
Jul 18, 202525.9726.0025.8625.8825.77-0.20%66,064
Jul 17, 202525.8425.9325.8225.9325.830.35%12,609