Skip to main content
International Intangible Value ETF (DTAN)
NYSEARCA: DTAN · Real-Time Price · USD
25.03
-0.26 (-1.01%)
Oct 31, 2024, 2:59 PM EDT - Market closed

DTAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202425.0025.0624.9525.0425.04-0.99%787
Oct 30, 202425.3925.3925.2925.2925.29-0.86%300
Oct 29, 202425.5125.5125.5125.5125.51-0.35%100
Oct 28, 202425.4725.6025.4725.6025.600.51%419
Oct 25, 202425.4725.4725.4725.4725.47-0.20%100
Oct 24, 202425.5025.5225.4825.5225.520.55%243
Oct 23, 202425.3825.3825.3825.3825.38-0.86%1,000
Oct 22, 202425.6125.6125.6025.6025.60-0.27%547
Oct 21, 202425.7225.7225.6725.6725.67-0.96%115
Oct 18, 202425.9425.9425.9225.9225.920.78%503
Oct 17, 202425.7425.7425.7225.7225.72-146
Oct 16, 202425.7025.7625.7025.7225.720.35%400
Oct 15, 202425.6625.6625.6325.6325.63-1.20%300
Oct 14, 202425.8825.9425.8825.9425.940.31%300
Oct 11, 202425.9025.9025.8625.8625.860.39%500
Oct 10, 202425.7225.7625.7225.7625.76-0.46%400
Oct 9, 202425.2925.8825.2225.8825.880.54%15,600
Oct 8, 202425.7125.7425.7125.7425.74-0.08%200
Oct 7, 202425.8225.8225.7625.7625.76-0.62%101
Oct 4, 202425.8625.9225.8625.9225.921.21%200
Oct 3, 202425.6125.6325.6125.6125.61-1.12%300
Oct 2, 202425.8925.9125.8925.9025.90-0.19%400
Oct 1, 202426.0326.0325.9525.9525.95-0.92%100
Sep 30, 202426.2326.2326.1926.1926.19-0.53%200
Sep 27, 202426.5426.5426.3326.3326.330.11%314
Sep 26, 202426.2226.3426.2226.3026.302.10%506
Sep 25, 202425.8925.8925.7625.7625.76-0.66%1,533
Sep 24, 202425.9625.9625.9325.9325.930.89%103
Sep 23, 202425.6625.7025.6625.7025.700.31%100
Sep 20, 202425.6525.6625.6225.6225.62-1.20%620
Sep 19, 202425.9925.9925.9325.9325.932.01%200
Sep 18, 202425.4225.4225.4225.4225.420.39%-
Sep 17, 202425.4325.4325.3225.3225.32-0.08%300
Sep 16, 202425.3325.3825.3325.3425.340.60%4,010
Sep 13, 202425.2525.2625.1925.1925.190.76%700
Sep 12, 202424.8825.0224.8625.0025.000.52%12,200
Sep 11, 202424.7225.5324.7224.8724.870.32%39,400