Sparkline International Intangible Value ETF (DTAN)
NYSEARCA: DTAN · Real-Time Price · USD
29.71
-0.20 (-0.68%)
At close: Aug 21, 2025, 4:00 PM
29.71
0.00 (0.00%)
After-hours: Aug 21, 2025, 6:30 PM EDT
DTAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 29.76 | 29.77 | 29.70 | 29.70 | - | -0.72% | 3,067 |
| Aug 20, 2025 | 29.94 | 29.95 | 29.92 | 29.92 | 29.92 | 0.26% | 1,369 |
| Aug 19, 2025 | 30.00 | 30.01 | 29.84 | 29.84 | 29.84 | 0.31% | 2,514 |
| Aug 18, 2025 | 29.78 | 29.78 | 29.74 | 29.74 | 29.74 | 0.18% | 200 |
| Aug 15, 2025 | 29.70 | 29.73 | 29.69 | 29.69 | 29.69 | 0.64% | 2,384 |
| Aug 14, 2025 | 29.50 | 29.52 | 29.50 | 29.50 | 29.50 | -0.43% | 923 |
| Aug 13, 2025 | 29.60 | 29.65 | 29.57 | 29.63 | 29.63 | 1.15% | 1,273 |
| Aug 12, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 1.55% | 226 |
| Aug 11, 2025 | 28.92 | 28.94 | 28.85 | 28.85 | 28.85 | -0.75% | 4,124 |
| Aug 8, 2025 | 29.04 | 29.13 | 29.04 | 29.07 | 29.07 | 0.83% | 2,168 |
| Aug 7, 2025 | 28.80 | 28.83 | 28.80 | 28.83 | 28.83 | 0.90% | 284 |
| Aug 6, 2025 | 28.51 | 28.57 | 28.51 | 28.57 | 28.57 | 0.20% | 434 |
| Aug 5, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.25% | 41 |
| Aug 4, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.73% | 151 |
| Aug 1, 2025 | 28.16 | 28.25 | 28.13 | 28.23 | 28.23 | -0.55% | 12,805 |
| Jul 31, 2025 | 28.58 | 28.59 | 28.39 | 28.39 | 28.39 | -1.46% | 2,669 |
| Jul 30, 2025 | 29.08 | 29.08 | 28.81 | 28.81 | 28.81 | -0.95% | 502 |
| Jul 29, 2025 | 29.19 | 29.19 | 29.09 | 29.09 | 29.09 | -0.06% | 347 |
| Jul 28, 2025 | 29.22 | 29.22 | 29.10 | 29.10 | 29.10 | -1.59% | 101 |
| Jul 25, 2025 | 29.50 | 29.57 | 29.50 | 29.57 | 29.57 | -0.33% | 1,160 |
| Jul 24, 2025 | 29.76 | 29.78 | 29.67 | 29.67 | 29.67 | -0.83% | 916 |
| Jul 23, 2025 | 29.61 | 30.04 | 29.61 | 29.92 | 29.92 | 3.35% | 739 |
| Jul 22, 2025 | 28.87 | 28.95 | 28.81 | 28.95 | 28.95 | 0.49% | 1,522 |
| Jul 21, 2025 | 28.92 | 28.94 | 28.81 | 28.81 | 28.81 | 0.62% | 1,955 |
| Jul 18, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.20% | 60 |
| Jul 17, 2025 | 28.67 | 28.69 | 28.67 | 28.69 | 28.69 | 0.10% | 178 |
| Jul 16, 2025 | 28.50 | 28.73 | 28.50 | 28.66 | 28.66 | 0.15% | 782 |
| Jul 15, 2025 | 28.86 | 28.86 | 28.62 | 28.62 | 28.62 | -0.94% | 100 |
| Jul 14, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.28% | 1 |
| Jul 11, 2025 | 29.01 | 29.07 | 28.97 | 28.97 | 28.97 | -1.51% | 2,278 |
| Jul 10, 2025 | 29.41 | 29.42 | 29.41 | 29.42 | 29.42 | 0.17% | 250 |
| Jul 9, 2025 | 29.29 | 29.37 | 29.29 | 29.37 | 29.37 | 0.99% | 490 |
| Jul 8, 2025 | 29.00 | 29.08 | 29.00 | 29.08 | 29.08 | 0.88% | 274 |
| Jul 7, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -1.13% | 2 |
| Jul 3, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | 1 |
| Jul 2, 2025 | 29.06 | 29.15 | 29.06 | 29.15 | 29.15 | 0.71% | 251 |
| Jul 1, 2025 | 28.92 | 28.95 | 28.92 | 28.95 | 28.95 | 0.17% | 277 |
| Jun 30, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.03% | 147 |
| Jun 27, 2025 | 28.81 | 28.92 | 28.74 | 28.89 | 28.89 | 1.48% | 4,302 |
| Jun 26, 2025 | 28.34 | 28.47 | 28.29 | 28.47 | 28.46 | 1.17% | 1,280 |
| Jun 25, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.13 | -0.56% | 298 |
| Jun 24, 2025 | 28.36 | 28.36 | 28.30 | 28.30 | 28.29 | 1.76% | 1,895 |
| Jun 23, 2025 | 27.63 | 27.81 | 27.63 | 27.81 | 27.80 | 0.44% | 623 |
| Jun 20, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.67 | -1.12% | 78 |
| Jun 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.99 | -0.15% | 98 |
| Jun 17, 2025 | 28.21 | 28.22 | 28.00 | 28.05 | 28.03 | -1.61% | 14,750 |
| Jun 16, 2025 | 28.58 | 28.58 | 28.50 | 28.50 | 28.49 | 0.26% | 552 |
| Jun 13, 2025 | 28.48 | 28.62 | 28.39 | 28.43 | 28.42 | -1.57% | 5,028 |
| Jun 12, 2025 | 28.99 | 28.99 | 28.88 | 28.88 | 28.87 | 0.72% | 1,841 |
| Jun 11, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.66 | -0.29% | 15 |