Sparkline International Intangible Value ETF (DTAN)
NYSEARCA: DTAN · Real-Time Price · USD
33.17
-0.43 (-1.27%)
At close: Feb 12, 2026, 4:00 PM EST
33.30
+0.12 (0.37%)
After-hours: Feb 12, 2026, 8:00 PM EST
DTAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 33.74 | 33.74 | 33.09 | 33.17 | 33.17 | -1.28% | 11,678 |
| Feb 11, 2026 | 33.60 | 33.62 | 33.33 | 33.60 | 33.60 | 0.54% | 11,969 |
| Feb 10, 2026 | 33.47 | 33.56 | 33.42 | 33.42 | 33.42 | 0.77% | 3,112 |
| Feb 9, 2026 | 33.12 | 33.17 | 32.91 | 33.17 | 33.17 | 0.71% | 5,258 |
| Feb 6, 2026 | 32.69 | 32.96 | 32.63 | 32.93 | 32.93 | 1.56% | 22,820 |
| Feb 5, 2026 | 32.48 | 32.49 | 32.30 | 32.42 | 32.42 | -0.73% | 9,732 |
| Feb 4, 2026 | 32.73 | 32.84 | 32.53 | 32.66 | 32.66 | 1.37% | 46,122 |
| Feb 3, 2026 | 32.23 | 32.23 | 32.13 | 32.22 | 32.22 | -0.45% | 4,996 |
| Feb 2, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 1.07% | 125 |
| Jan 30, 2026 | 32.15 | 32.15 | 32.02 | 32.02 | 32.02 | -0.68% | 723 |
| Jan 29, 2026 | 32.43 | 32.47 | 32.06 | 32.24 | 32.24 | 0.32% | 12,636 |
| Jan 28, 2026 | 32.13 | 32.14 | 32.06 | 32.14 | 32.14 | -1.26% | 964 |
| Jan 27, 2026 | 32.40 | 32.55 | 32.40 | 32.55 | 32.55 | 0.93% | 291 |
| Jan 26, 2026 | 32.24 | 32.25 | 32.24 | 32.25 | 32.25 | 0.23% | 654 |
| Jan 23, 2026 | 32.11 | 32.18 | 32.11 | 32.18 | 32.18 | 0.57% | 4,544 |
| Jan 22, 2026 | 31.78 | 32.00 | 31.78 | 32.00 | 32.00 | 0.82% | 3,206 |
| Jan 21, 2026 | 31.58 | 31.74 | 31.58 | 31.74 | 31.74 | 1.62% | 3,273 |
| Jan 20, 2026 | 31.36 | 31.47 | 30.54 | 31.23 | 31.23 | -2.01% | 2,174 |
| Jan 16, 2026 | 31.92 | 31.92 | 31.82 | 31.87 | 31.87 | -0.36% | 5,309 |
| Jan 15, 2026 | 32.00 | 32.00 | 31.99 | 31.99 | 31.99 | -0.47% | 214 |
| Jan 14, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.53% | 353 |
| Jan 13, 2026 | 32.06 | 32.06 | 31.97 | 31.97 | 31.96 | -0.52% | 1,565 |
| Jan 12, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.27% | 214 |
| Jan 9, 2026 | 31.97 | 32.13 | 31.97 | 32.04 | 32.04 | 0.62% | 3,052 |
| Jan 8, 2026 | 31.83 | 31.88 | 31.74 | 31.85 | 31.85 | -0.30% | 12,954 |
| Jan 7, 2026 | 32.00 | 32.00 | 31.94 | 31.94 | 31.94 | -0.09% | 207 |
| Jan 6, 2026 | 30.21 | 32.03 | 30.21 | 31.97 | 31.97 | 0.71% | 4,719 |
| Jan 5, 2026 | 31.58 | 31.75 | 31.58 | 31.75 | 31.75 | 0.57% | 1,080 |
| Jan 2, 2026 | 31.49 | 31.62 | 31.48 | 31.57 | 31.57 | 0.98% | 3,992 |
| Dec 31, 2025 | 31.39 | 31.39 | 31.25 | 31.26 | 31.26 | -0.73% | 6,774 |
| Dec 30, 2025 | 31.52 | 31.54 | 31.49 | 31.49 | 31.49 | 0.33% | 2,563 |
| Dec 29, 2025 | 31.47 | 31.55 | 31.33 | 31.39 | 31.38 | -0.18% | 1,800 |
| Dec 26, 2025 | 31.52 | 31.53 | 31.38 | 31.44 | 31.44 | 0.11% | 1,042 |
| Dec 24, 2025 | 31.50 | 31.51 | 31.40 | 31.41 | 31.41 | 0.13% | 861 |
| Dec 23, 2025 | 31.14 | 31.43 | 31.14 | 31.36 | 31.36 | -0.34% | 1,685 |
| Dec 22, 2025 | 31.39 | 31.52 | 31.33 | 31.47 | 31.32 | 0.55% | 11,054 |
| Dec 19, 2025 | 31.38 | 31.38 | 31.30 | 31.30 | 31.15 | 0.29% | 108 |
| Dec 18, 2025 | 31.30 | 31.31 | 31.21 | 31.21 | 31.06 | 0.47% | 4,491 |
| Dec 17, 2025 | 31.27 | 31.27 | 31.06 | 31.06 | 30.91 | -0.89% | 14,042 |
| Dec 16, 2025 | 31.24 | 31.43 | 31.24 | 31.34 | 31.19 | 0.11% | 3,407 |
| Dec 15, 2025 | 31.33 | 31.43 | 31.29 | 31.31 | 31.16 | 0.10% | 6,677 |
| Dec 12, 2025 | 31.35 | 31.35 | 31.19 | 31.28 | 31.13 | -0.07% | 3,531 |
| Dec 11, 2025 | 31.32 | 31.32 | 31.30 | 31.30 | 31.15 | 0.75% | 632 |
| Dec 10, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 30.92 | 1.27% | 898 |
| Dec 9, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.53 | -0.23% | 1,112 |
| Dec 8, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.60 | -0.24% | 68 |
| Dec 5, 2025 | 30.88 | 30.89 | 30.80 | 30.83 | 30.68 | 0.01% | 3,145 |
| Dec 4, 2025 | 30.90 | 30.92 | 30.82 | 30.82 | 30.67 | 0.27% | 2,728 |
| Dec 3, 2025 | 30.66 | 30.74 | 30.66 | 30.74 | 30.59 | 0.45% | 2,142 |
| Dec 2, 2025 | 30.47 | 30.60 | 30.44 | 30.60 | 30.45 | 0.67% | 3,593 |