Sparkline International Intangible Value ETF (DTAN)
NYSEARCA: DTAN · Real-Time Price · USD
30.54
+0.09 (0.29%)
Oct 24, 2025, 4:00 PM EDT - Market closed
DTAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 30.53 | 30.54 | 30.53 | 30.54 | 30.54 | 0.30% | 194 |
| Oct 23, 2025 | 30.44 | 30.45 | 30.42 | 30.45 | 30.45 | 0.40% | 8,494 |
| Oct 22, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.31% | 52 |
| Oct 21, 2025 | 30.45 | 30.45 | 30.42 | 30.42 | 30.42 | -0.12% | 2,064 |
| Oct 20, 2025 | 30.38 | 30.55 | 30.36 | 30.46 | 30.46 | 0.38% | 6,418 |
| Oct 17, 2025 | 30.28 | 30.34 | 30.28 | 30.34 | 30.34 | 0.72% | 287 |
| Oct 16, 2025 | 30.08 | 30.13 | 30.08 | 30.13 | 30.13 | 0.19% | 396 |
| Oct 15, 2025 | 30.18 | 30.18 | 30.02 | 30.07 | 30.07 | 0.35% | 1,305 |
| Oct 14, 2025 | 29.76 | 30.06 | 29.76 | 29.97 | 29.97 | - | 852 |
| Oct 13, 2025 | 29.84 | 29.97 | 29.76 | 29.97 | 29.97 | 1.08% | 2,522 |
| Oct 10, 2025 | 30.21 | 30.21 | 29.65 | 29.65 | 29.65 | -2.32% | 2,823 |
| Oct 9, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.61% | 156 |
| Oct 8, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.07% | 1 |
| Oct 7, 2025 | 30.67 | 30.68 | 30.49 | 30.51 | 30.51 | -0.97% | 4,780 |
| Oct 6, 2025 | 30.78 | 30.81 | 30.77 | 30.81 | 30.81 | 0.33% | 1,943 |
| Oct 3, 2025 | 30.70 | 30.77 | 30.63 | 30.71 | 30.71 | 1.05% | 1,211 |
| Oct 2, 2025 | 30.33 | 30.40 | 30.30 | 30.40 | 30.40 | 0.28% | 2,968 |
| Oct 1, 2025 | 30.07 | 30.42 | 30.07 | 30.31 | 30.31 | 1.24% | 8,477 |
| Sep 30, 2025 | 29.74 | 30.45 | 29.64 | 29.94 | 29.94 | 0.67% | 12,991 |
| Sep 29, 2025 | 29.71 | 29.78 | 29.67 | 29.74 | 29.74 | -0.51% | 8,391 |
| Sep 26, 2025 | 29.89 | 29.89 | 29.83 | 29.89 | 29.61 | 0.37% | 3,098 |
| Sep 25, 2025 | 29.72 | 29.80 | 29.66 | 29.78 | 29.50 | -1.06% | 7,910 |
| Sep 24, 2025 | 30.18 | 30.18 | 30.03 | 30.10 | 29.82 | -0.38% | 4,229 |
| Sep 23, 2025 | 30.41 | 30.41 | 30.22 | 30.22 | 29.93 | -0.10% | 786 |
| Sep 22, 2025 | 30.12 | 30.30 | 30.04 | 30.25 | 29.96 | 0.68% | 2,399 |
| Sep 19, 2025 | 30.09 | 30.09 | 30.04 | 30.04 | 29.76 | -0.73% | 354 |
| Sep 18, 2025 | 30.17 | 30.31 | 30.15 | 30.26 | 29.98 | 0.54% | 10,837 |
| Sep 17, 2025 | 30.26 | 30.26 | 30.10 | 30.10 | 29.82 | -0.06% | 121 |
| Sep 16, 2025 | 30.09 | 30.12 | 30.09 | 30.12 | 29.84 | 0.04% | 798 |
| Sep 15, 2025 | 30.12 | 30.16 | 30.11 | 30.11 | 29.83 | 0.39% | 2,883 |
| Sep 12, 2025 | 30.00 | 30.09 | 29.99 | 29.99 | 29.71 | -0.86% | 2,978 |
| Sep 11, 2025 | 30.19 | 30.30 | 30.15 | 30.25 | 29.97 | 1.13% | 3,900 |
| Sep 10, 2025 | 30.02 | 30.02 | 29.91 | 29.91 | 29.63 | -0.42% | 3,244 |
| Sep 9, 2025 | 30.07 | 30.08 | 30.02 | 30.04 | 29.76 | -0.32% | 4,784 |
| Sep 8, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 29.85 | 0.91% | 139 |
| Sep 5, 2025 | 29.85 | 29.86 | 29.85 | 29.86 | 29.58 | 0.44% | 2,945 |
| Sep 4, 2025 | 29.71 | 29.75 | 29.71 | 29.73 | 29.45 | 0.56% | 6,559 |
| Sep 3, 2025 | 29.55 | 29.64 | 29.55 | 29.57 | 29.29 | 0.23% | 2,034 |
| Sep 2, 2025 | 29.45 | 29.50 | 29.45 | 29.50 | 29.22 | -1.39% | 4,096 |
| Aug 29, 2025 | 29.88 | 29.92 | 29.83 | 29.91 | 29.63 | -0.26% | 16,411 |
| Aug 28, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.71 | 0.36% | 38 |
| Aug 27, 2025 | 29.87 | 29.95 | 29.85 | 29.88 | 29.60 | -0.35% | 4,137 |
| Aug 26, 2025 | 30.07 | 30.07 | 29.96 | 29.99 | 29.71 | -0.03% | 1,606 |
| Aug 25, 2025 | 30.19 | 30.19 | 30.00 | 30.00 | 29.72 | -1.12% | 2,735 |
| Aug 22, 2025 | 30.32 | 30.38 | 30.32 | 30.34 | 30.05 | 2.11% | 1,291 |
| Aug 21, 2025 | 29.76 | 29.77 | 29.70 | 29.71 | 29.43 | -0.68% | 3,067 |
| Aug 20, 2025 | 29.94 | 29.95 | 29.92 | 29.92 | 29.64 | 0.26% | 1,369 |
| Aug 19, 2025 | 30.00 | 30.01 | 29.84 | 29.84 | 29.56 | 0.31% | 2,514 |
| Aug 18, 2025 | 29.78 | 29.78 | 29.74 | 29.74 | 29.47 | 0.18% | 200 |
| Aug 15, 2025 | 29.70 | 29.73 | 29.69 | 29.69 | 29.41 | 0.64% | 2,384 |