Skip to main content
International Intangible Value ETF (DTAN)
NYSEARCA: DTAN · Real-Time Price · USD
25.05
+0.08 (0.32%)
Dec 2, 2024, 1:57 PM EST - Market closed

DTAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202425.1225.1225.1225.1225.120.26%130
Dec 2, 202424.8725.0524.8725.0525.050.32%633
Nov 29, 202424.9224.9724.9224.9724.971.06%100
Nov 27, 202424.7124.7124.6624.7124.710.46%521
Nov 26, 202424.5624.6024.5024.6024.60-0.70%1,577
Nov 25, 202424.7524.7724.7524.7724.771.12%271
Nov 22, 202424.4824.5324.4824.4924.490.53%6,352
Nov 21, 202424.3624.3624.3624.3624.360.17%519
Nov 20, 202424.2624.3224.2624.3224.32-0.56%519
Nov 19, 202424.4624.4624.4624.4624.46-0.24%100
Nov 18, 202424.5524.5524.5224.5224.520.35%405
Nov 15, 202424.4324.4424.4324.4424.44-0.53%115
Nov 14, 202424.6424.7924.5724.5724.57-0.17%602
Nov 13, 202424.6324.6324.6124.6124.61-0.59%391
Nov 12, 202424.8224.8224.7624.7624.76-1.41%143
Nov 11, 202425.1525.1525.1125.1125.110.21%3,232
Nov 8, 202424.9925.0624.9925.0625.06-1.39%100
Nov 7, 202425.3425.4125.3425.4125.411.88%100
Nov 6, 202424.8824.9424.8824.9424.94-1.58%310
Nov 5, 202425.3425.3425.3425.3425.340.72%110
Nov 4, 202425.2025.2025.1625.1625.16-100
Nov 1, 202425.1725.1725.1625.1625.160.48%100
Oct 31, 202425.0025.0624.9525.0425.04-0.96%787
Oct 30, 202425.3925.3925.2925.2925.29-0.88%287
Oct 29, 202425.5125.5125.5125.5125.51-0.36%48
Oct 28, 202425.4725.6025.4725.6025.600.51%419
Oct 25, 202425.4725.4725.4725.4725.47-0.20%17
Oct 24, 202425.5025.5225.4825.5225.520.58%243
Oct 23, 202425.3825.3825.3825.3825.38-0.85%966
Oct 22, 202425.6125.6125.6025.6025.60-0.30%547
Oct 21, 202425.7225.7225.6725.6725.67-0.95%115
Oct 18, 202425.9425.9425.9225.9225.920.80%503
Oct 17, 202425.7425.7425.7225.7225.72-0.03%146
Oct 16, 202425.7025.7625.7025.7225.720.35%374
Oct 15, 202425.6625.6625.6325.6325.63-1.17%300
Oct 14, 202425.8825.9425.8825.9425.940.30%292
Oct 11, 202425.9025.9025.8625.8625.860.39%490
Oct 10, 202425.7225.7625.7225.7625.76-0.46%359
Oct 9, 202425.2925.8825.2225.8825.880.52%15,594
Oct 8, 202425.7125.7425.7125.7425.74-0.07%199
Oct 7, 202425.8225.8225.7625.7625.76-0.61%101
Oct 4, 202425.8625.9225.8625.9225.921.21%200
Oct 3, 202425.6125.6325.6125.6125.61-1.14%282
Oct 2, 202425.8925.9125.8925.9125.91-0.17%376
Oct 1, 202426.0326.0325.9525.9525.95-0.91%100
Sep 30, 202426.2326.2326.1926.1926.19-0.53%172
Sep 27, 202426.5426.5426.3326.3326.330.11%314
Sep 26, 202426.2226.3426.2226.3026.302.11%506
Sep 25, 202425.8925.8925.7625.7625.76-0.67%1,533
Sep 24, 202425.9625.9625.9325.9325.930.88%103
Sep 23, 202425.6625.7025.6625.7025.700.33%100
Sep 20, 202425.6525.6625.6225.6225.62-1.20%620
Sep 19, 202425.9925.9925.9325.9325.932.01%184
Sep 18, 202425.4225.4225.4225.4225.420.37%272
Sep 17, 202425.4325.4325.3225.3225.32-0.09%272
Sep 16, 202425.3325.3825.3325.3525.350.63%4,010
Sep 13, 202425.2525.2625.1925.1925.190.75%693
Sep 12, 202424.8825.0224.8625.0025.000.51%12,159
Sep 11, 202424.7225.5324.7224.8724.870.33%39,359