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%
INTL — Main International ETF
Cboe BZXMain International ETF
$30.70
+0.34(+1.10%)
- O
- 30.44
- H
- 30.77
- L
- 30.44
- V
- 20.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.70
Period Return+32.71%
Period High$32.34
Period Low$22.90
Avg Daily Volume25.0K
Total Trading Days365
INTL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.44 | $30.77 | $30.44 | $30.70 | +$0.34 | +1.10% | 20,320 | $30.63 | $30.44 $30.77 |
| Oct 1, 2026 | $30.22 | $30.43 | $30.15 | $30.37 | $-0.13 | -0.42% | 7,576 | $30.26 | $30.15 $30.43 |
| Sep 30, 2026 | $30.65 | $30.65 | $30.48 | $30.49 | $-0.23 | -0.74% | 16,146 | $30.52 | $30.48 $30.65 |
| Sep 29, 2026 | $30.90 | $30.90 | $30.55 | $30.72 | $-0.03 | -0.11% | 16,418 | $30.66 | $30.55 $30.90 |
| Sep 28, 2026 | $30.78 | $30.89 | $30.75 | $30.75 | $-0.24 | -0.78% | 10,106 | $30.78 | $30.75 $30.89 |
| Sep 25, 2026 | $31.09 | $31.09 | $30.81 | $30.99 | +$0.28 | +0.93% | 31,213 | $30.97 | $30.81 $31.09 |
| Sep 24, 2026 | $30.74 | $30.82 | $30.59 | $30.71 | $-0.16 | -0.52% | 15,761 | $30.68 | $30.59 $30.82 |
| Sep 23, 2026 | $31.03 | $31.03 | $30.81 | $30.87 | $-0.59 | -1.88% | 27,439 | $30.89 | $30.81 $31.03 |
| Sep 22, 2026 | $31.37 | $31.50 | $31.33 | $31.46 | +$0.14 | +0.45% | 9,535 | $31.41 | $31.33 $31.50 |
| Sep 21, 2026 | $31.05 | $31.33 | $31.05 | $31.32 | +$0.52 | +1.68% | 5,419 | $31.26 | $31.05 $31.33 |
| Sep 18, 2026 | $30.93 | $30.93 | $30.67 | $30.80 | $-0.17 | -0.54% | 14,200 | $30.72 | $30.67 $30.93 |
| Sep 17, 2026 | $31.15 | $31.15 | $30.95 | $30.97 | +$0.43 | +1.42% | 15,832 | $30.98 | $30.95 $31.15 |
| Sep 16, 2026 | $30.82 | $30.90 | $30.39 | $30.54 | $-0.10 | -0.34% | 9,633 | $30.66 | $30.39 $30.90 |
| Sep 15, 2026 | $31.39 | $31.39 | $30.56 | $30.64 | $-0.15 | -0.49% | 18,037 | $30.64 | $30.56 $31.39 |
| Sep 14, 2026 | $30.60 | $30.95 | $30.60 | $30.79 | $-0.46 | -1.46% | 22,681 | $30.85 | $30.60 $30.95 |
| Sep 11, 2026 | $31.29 | $31.29 | $31.22 | $31.25 | +$0.34 | +1.09% | 6,364 | $31.27 | $31.22 $31.29 |
| Sep 10, 2026 | $31.06 | $31.11 | $30.88 | $30.91 | $-0.45 | -1.43% | 10,883 | $31.01 | $30.88 $31.11 |
| Sep 9, 2026 | $31.53 | $31.57 | $31.36 | $31.36 | $-0.23 | -0.74% | 18,150 | $31.46 | $31.36 $31.57 |
| Sep 8, 2026 | $31.71 | $31.76 | $31.59 | $31.59 | $-0.12 | -0.39% | 10,945 | $31.70 | $31.59 $31.76 |
| Sep 4, 2026 | $31.62 | $31.74 | $31.62 | $31.72 | +$0.22 | +0.69% | 54,764 | $31.66 | $31.62 $31.74 |
| Sep 3, 2026 | $31.30 | $31.53 | $31.29 | $31.50 | +$0.29 | +0.94% | 10,182 | $31.47 | $31.29 $31.53 |
| Sep 2, 2026 | $30.90 | $31.21 | $30.90 | $31.21 | +$0.18 | +0.58% | 9,532 | $31.17 | $30.90 $31.21 |
| Sep 1, 2026 | $31.20 | $31.24 | $30.95 | $31.02 | $-0.30 | -0.95% | 14,886 | $31.05 | $30.95 $31.24 |
| Aug 31, 2026 | $31.25 | $31.44 | $31.25 | $31.32 | $-0.06 | -0.20% | 8,963 | $31.31 | $31.25 $31.44 |
| Aug 28, 2026 | $31.60 | $31.67 | $31.34 | $31.38 | $-0.09 | -0.30% | 12,088 | $31.42 | $31.34 $31.67 |
| Aug 27, 2026 | $31.52 | $31.52 | $31.40 | $31.48 | +$0.03 | +0.08% | 22,909 | $31.45 | $31.40 $31.52 |
| Aug 26, 2026 | $31.54 | $31.56 | $31.44 | $31.45 | $-0.10 | -0.32% | 5,346 | $31.49 | $31.44 $31.56 |
| Aug 25, 2026 | $31.22 | $31.56 | $31.22 | $31.56 | +$0.36 | +1.14% | 15,376 | $31.48 | $31.22 $31.56 |
| Aug 24, 2026 | $31.12 | $31.22 | $31.12 | $31.20 | $-0.20 | -0.64% | 7,115 | $31.19 | $31.12 $31.22 |
| Aug 21, 2026 | $31.62 | $31.62 | $31.40 | $31.40 | +$0.22 | +0.70% | 19,551 | $31.44 | $31.40 $31.62 |