MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BINT — Bluemonte Global Equity ETF
NYSE ArcaBluemonte Global Equity ETF
$32.70
+0.38(+1.18%)
- O
- 32.68
- H
- 32.73
- L
- 32.55
- V
- 46.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.70
Period Return+29.67%
Period High$33.40
Period Low$25.07
Avg Daily Volume54.8K
Total Trading Days323
BINT — Historical OHLCV Price & Volume Table
Jun 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.68 | $32.73 | $32.55 | $32.70 | +$0.38 | +1.18% | 46,401 | $32.64 | $32.55 $32.73 |
| Oct 1, 2026 | $32.31 | $32.36 | $32.13 | $32.32 | $-0.09 | -0.28% | 43,878 | $32.30 | $32.13 $32.36 |
| Sep 30, 2026 | $32.58 | $32.68 | $32.40 | $32.41 | $-0.20 | -0.61% | 55,563 | $32.50 | $32.40 $32.68 |
| Sep 29, 2026 | $32.56 | $32.61 | $32.46 | $32.61 | $-0.02 | -0.06% | 47,099 | $32.55 | $32.46 $32.61 |
| Sep 28, 2026 | $32.68 | $32.77 | $32.50 | $32.63 | $-0.30 | -0.91% | 43,255 | $32.66 | $32.50 $32.77 |
| Sep 25, 2026 | $32.83 | $32.95 | $32.83 | $32.93 | +$0.29 | +0.89% | 51,849 | $32.89 | $32.83 $32.95 |
| Sep 24, 2026 | $32.62 | $32.74 | $32.50 | $32.64 | $-0.12 | -0.37% | 37,498 | $32.62 | $32.50 $32.74 |
| Sep 23, 2026 | $32.91 | $32.91 | $32.70 | $32.76 | $-0.48 | -1.44% | 55,878 | $32.78 | $32.70 $32.91 |
| Sep 22, 2026 | $33.24 | $33.32 | $33.08 | $33.24 | +$0.08 | +0.24% | 40,866 | $33.22 | $33.08 $33.32 |
| Sep 21, 2026 | $32.97 | $33.20 | $32.94 | $33.16 | +$0.53 | +1.62% | 38,227 | $33.09 | $32.94 $33.20 |
| Sep 18, 2026 | $32.51 | $32.63 | $32.51 | $32.63 | $-0.13 | -0.40% | 64,116 | $32.54 | $32.51 $32.63 |
| Sep 17, 2026 | $32.76 | $32.77 | $32.71 | $32.76 | +$0.43 | +1.33% | 59,767 | $32.76 | $32.71 $32.77 |
| Sep 16, 2026 | $32.59 | $32.66 | $32.14 | $32.33 | $-0.08 | -0.25% | 45,346 | $32.46 | $32.14 $32.66 |
| Sep 15, 2026 | $32.45 | $32.45 | $32.38 | $32.41 | $-0.13 | -0.40% | 19,873 | $32.41 | $32.38 $32.45 |
| Sep 14, 2026 | $32.53 | $32.71 | $32.41 | $32.54 | $-0.44 | -1.32% | 66,940 | $32.61 | $32.41 $32.71 |
| Sep 11, 2026 | $33.03 | $33.03 | $32.95 | $32.98 | +$0.34 | +1.03% | 21,815 | $32.99 | $32.95 $33.03 |
| Sep 10, 2026 | $32.79 | $32.79 | $32.60 | $32.64 | $-0.39 | -1.18% | 44,539 | $32.64 | $32.60 $32.79 |
| Sep 9, 2026 | $33.16 | $33.19 | $32.99 | $33.03 | $-0.23 | -0.69% | 46,574 | $33.09 | $32.99 $33.19 |
| Sep 8, 2026 | $33.36 | $33.39 | $33.23 | $33.26 | $-0.12 | -0.36% | 163,208 | $33.34 | $33.23 $33.39 |
| Sep 4, 2026 | $33.27 | $33.39 | $33.27 | $33.38 | +$0.15 | +0.44% | 27,631 | $33.33 | $33.27 $33.39 |
| Sep 3, 2026 | $33.03 | $33.24 | $32.97 | $33.23 | +$0.31 | +0.95% | 73,490 | $33.15 | $32.97 $33.24 |
| Sep 2, 2026 | $32.79 | $32.92 | $32.78 | $32.92 | +$0.21 | +0.64% | 64,727 | $32.87 | $32.78 $32.92 |
| Sep 1, 2026 | $32.84 | $32.91 | $32.62 | $32.71 | $-0.25 | -0.76% | 50,123 | $32.76 | $32.62 $32.91 |
| Aug 31, 2026 | $33.02 | $33.06 | $32.90 | $32.96 | $-0.11 | -0.33% | 69,082 | $32.96 | $32.90 $33.06 |
| Aug 28, 2026 | $33.26 | $33.26 | $33.00 | $33.07 | $-0.14 | -0.42% | 19,495 | $33.11 | $33.00 $33.26 |
| Aug 27, 2026 | $33.14 | $33.21 | $33.08 | $33.21 | +$0.11 | +0.33% | 28,962 | $33.16 | $33.08 $33.21 |
| Aug 26, 2026 | $33.16 | $33.17 | $33.07 | $33.10 | $-0.09 | -0.27% | 36,805 | $33.11 | $33.07 $33.17 |
| Aug 25, 2026 | $33.11 | $33.19 | $33.00 | $33.19 | +$0.33 | +1.00% | 38,369 | $33.12 | $33.00 $33.19 |
| Aug 24, 2026 | $32.83 | $32.92 | $32.80 | $32.86 | $-0.20 | -0.60% | 49,157 | $32.87 | $32.80 $32.92 |
| Aug 21, 2026 | $33.09 | $33.10 | $33.03 | $33.06 | +$0.21 | +0.64% | 25,861 | $33.07 | $33.03 $33.10 |