Main International ETF (INTL)
22.56
0.26 (1.17%)
At close: Apr 14, 2025, 3:59 PM
22.82
1.13%
After-hours: Apr 14, 2025, 08:00 PM EDT
Main International ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 21.93 | 21.93 | 22.31 | 22.31 | 21.86 | 21.86 | 22.30 | 22.30 | 2.76% | 33,643 |
| Apr 10, 2025 | 21.73 | 21.73 | 21.88 | 21.88 | 21.54 | 21.54 | 21.70 | 21.70 | -1.94% | 13,028 |
| Apr 9, 2025 | 20.70 | 20.70 | 24.44 | 24.44 | 20.58 | 20.58 | 22.13 | 22.13 | 7.06% | 39,442 |
| Apr 8, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 20.42 | 20.42 | 20.67 | 20.67 | -0.86% | 19,500 |
| Apr 7, 2025 | 20.83 | 20.83 | 21.79 | 21.79 | 20.54 | 20.54 | 20.85 | 20.85 | -3.25% | 24,311 |
| Apr 4, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 21.49 | 21.49 | 21.55 | 21.55 | -6.47% | 32,300 |
| Apr 3, 2025 | 23.07 | 23.07 | 23.21 | 23.21 | 23.00 | 23.00 | 23.04 | 23.04 | -1.41% | 14,007 |
| Apr 2, 2025 | 23.31 | 23.31 | 23.38 | 23.38 | 23.28 | 23.28 | 23.37 | 23.37 | 0.30% | 7,847 |
| Apr 1, 2025 | 23.21 | 23.21 | 23.39 | 23.39 | 23.15 | 23.15 | 23.30 | 23.30 | 0.22% | 30,100 |
| Mar 31, 2025 | 23.22 | 23.22 | 23.27 | 23.27 | 22.95 | 22.95 | 23.25 | 23.25 | -0.64% | 4,800 |
| Mar 28, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.32 | 23.32 | 23.40 | 23.40 | -1.27% | 16,100 |
| Mar 27, 2025 | 23.57 | 23.57 | 23.77 | 23.77 | 23.57 | 23.57 | 23.70 | 23.70 | 0.34% | 2,700 |
| Mar 26, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.59 | 23.59 | 23.62 | 23.62 | -0.80% | 7,236 |
| Mar 25, 2025 | 23.73 | 23.73 | 23.89 | 23.89 | 23.73 | 23.73 | 23.81 | 23.81 | 0.34% | 10,700 |
| Mar 24, 2025 | 23.75 | 23.75 | 23.93 | 23.93 | 23.67 | 23.67 | 23.73 | 23.73 | 0.08% | 12,800 |
| Mar 21, 2025 | 23.64 | 23.64 | 23.75 | 23.75 | 23.62 | 23.62 | 23.71 | 23.71 | -0.84% | 8,100 |
| Mar 20, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.82 | 23.82 | 23.91 | 23.91 | -1.03% | 152,400 |
| Mar 19, 2025 | 24.04 | 24.04 | 24.20 | 24.20 | 24.04 | 24.04 | 24.16 | 24.16 | 0.46% | 21,449 |
| Mar 18, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.98 | 23.98 | 24.05 | 24.05 | -0.50% | 29,469 |
| Mar 17, 2025 | 23.90 | 23.90 | 24.19 | 24.19 | 23.88 | 23.88 | 24.17 | 24.17 | 1.47% | 31,624 |
| Mar 14, 2025 | 23.66 | 23.66 | 23.82 | 23.82 | 23.53 | 23.53 | 23.82 | 23.82 | 2.14% | 24,000 |
| Mar 13, 2025 | 23.39 | 23.39 | 23.41 | 23.41 | 23.26 | 23.26 | 23.32 | 23.32 | -0.43% | 21,640 |
| Mar 12, 2025 | 23.35 | 23.35 | 23.46 | 23.46 | 23.35 | 23.35 | 23.42 | 23.42 | 0.30% | 14,312 |
| Mar 11, 2025 | 23.26 | 23.26 | 23.41 | 23.41 | 23.20 | 23.20 | 23.35 | 23.35 | 0.39% | 6,021 |
| Mar 10, 2025 | 23.39 | 23.39 | 23.49 | 23.49 | 23.14 | 23.14 | 23.26 | 23.26 | -2.56% | 17,842 |
| Mar 7, 2025 | 23.78 | 23.78 | 23.90 | 23.90 | 23.67 | 23.67 | 23.87 | 23.87 | 0.59% | 3,709 |
| Mar 6, 2025 | 23.85 | 23.85 | 23.92 | 23.92 | 23.70 | 23.70 | 23.73 | 23.73 | -0.54% | 9,725 |
| Mar 5, 2025 | 23.53 | 23.53 | 23.86 | 23.86 | 23.52 | 23.52 | 23.86 | 23.86 | 2.93% | 8,610 |
| Mar 4, 2025 | 23.08 | 23.08 | 23.29 | 23.29 | 22.83 | 22.83 | 23.18 | 23.18 | 0.22% | 16,809 |
| Mar 3, 2025 | 23.42 | 23.42 | 23.48 | 23.48 | 23.06 | 23.06 | 23.13 | 23.13 | 0.52% | 39,096 |
| Feb 28, 2025 | 22.99 | 22.99 | 23.07 | 23.07 | 22.89 | 22.89 | 23.01 | 23.01 | -0.56% | 5,700 |
| Feb 27, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.14 | 23.14 | 23.14 | 23.14 | -1.70% | 10,908 |
| Feb 26, 2025 | 23.68 | 23.68 | 23.70 | 23.70 | 23.45 | 23.45 | 23.54 | 23.54 | 0.81% | 10,600 |
| Feb 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.32 | 23.32 | 23.35 | 23.35 | 0.30% | 10,430 |
| Feb 24, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.26 | 23.26 | 23.28 | 23.28 | -1.19% | 9,703 |
| Feb 21, 2025 | 23.50 | 23.50 | 23.79 | 23.79 | 23.50 | 23.50 | 23.56 | 23.56 | -0.25% | 33,500 |
| Feb 20, 2025 | 23.65 | 23.65 | 23.75 | 23.75 | 23.57 | 23.57 | 23.62 | 23.62 | 0.34% | 24,905 |
| Feb 19, 2025 | 23.64 | 23.64 | 23.80 | 23.80 | 23.52 | 23.52 | 23.54 | 23.54 | -1.26% | 35,500 |
| Feb 18, 2025 | 23.88 | 23.88 | 23.96 | 23.96 | 23.73 | 23.73 | 23.84 | 23.84 | 0.85% | 143,756 |
| Feb 14, 2025 | 23.73 | 23.73 | 23.85 | 23.85 | 23.57 | 23.57 | 23.64 | 23.64 | 0.13% | 61,041 |
| Feb 13, 2025 | 23.35 | 23.35 | 23.61 | 23.61 | 23.31 | 23.31 | 23.61 | 23.61 | 1.50% | 129,050 |
| Feb 12, 2025 | 23.05 | 23.05 | 23.34 | 23.34 | 23.02 | 23.02 | 23.26 | 23.26 | 0.35% | 87,003 |
| Feb 11, 2025 | 23.10 | 23.10 | 23.23 | 23.23 | 23.07 | 23.07 | 23.18 | 23.18 | 0.13% | 32,005 |
| Feb 10, 2025 | 23.07 | 23.07 | 23.19 | 23.19 | 23.07 | 23.07 | 23.15 | 23.15 | 0.92% | 7,814 |
| Feb 7, 2025 | 23.14 | 23.14 | 23.18 | 23.18 | 22.92 | 22.92 | 22.94 | 22.94 | -0.61% | 5,433 |
| Feb 6, 2025 | 23.06 | 23.06 | 23.08 | 23.08 | 23.01 | 23.01 | 23.08 | 23.08 | 0.35% | 6,700 |
| Feb 5, 2025 | 22.85 | 22.85 | 23.00 | 23.00 | 22.85 | 22.85 | 23.00 | 23.00 | 0.70% | 5,000 |
| Feb 4, 2025 | 22.74 | 22.74 | 22.87 | 22.87 | 22.72 | 22.72 | 22.84 | 22.84 | 1.51% | 8,700 |
| Feb 3, 2025 | 22.31 | 22.31 | 22.59 | 22.59 | 22.30 | 22.30 | 22.50 | 22.50 | -1.23% | 8,125 |
| Jan 31, 2025 | 23.01 | 23.01 | 23.08 | 23.08 | 22.78 | 22.78 | 22.78 | 22.78 | -0.78% | 8,100 |