Sparkline International Intangible Value ETF (DTAN)

DTAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	31.00	31.07	30.88	30.95	30.94	-0.17%	996
Mar 10, 2026	31.47	31.47	31.00	31.00	31.00	-0.16%	416
Mar 9, 2026	30.43	31.05	30.38	31.05	31.05	0.27%	1,893
Mar 6, 2026	31.11	31.11	30.69	30.97	30.96	-1.04%	1,776
Mar 5, 2026	31.50	31.50	31.05	31.29	31.29	-1.99%	3,055
Mar 4, 2026	31.72	31.92	31.64	31.92	31.92	1.24%	916
Mar 3, 2026	30.94	31.54	30.77	31.53	31.53	-2.60%	5,901
Mar 2, 2026	32.73	32.73	32.31	32.38	32.37	-2.70%	3,605
Feb 27, 2026	33.09	33.33	33.09	33.28	33.28	0.16%	5,864
Feb 26, 2026	33.05	33.22	33.05	33.22	33.22	0.33%	2,727
Feb 25, 2026	33.07	33.12	33.03	33.11	33.11	0.31%	1,706
Feb 24, 2026	32.86	33.01	32.86	33.01	33.01	0.73%	3,221
Feb 23, 2026	33.10	33.10	31.28	32.77	32.77	-0.97%	9,781
Feb 20, 2026	33.11	33.17	33.05	33.09	33.09	0.25%	2,520
Feb 19, 2026	32.94	33.01	32.94	33.01	33.01	-0.69%	1,312
Feb 18, 2026	33.29	33.29	33.20	33.24	33.24	0.14%	3,657
Feb 17, 2026	33.18	33.22	32.97	33.20	33.19	-0.26%	19,717
Feb 13, 2026	32.88	33.34	32.88	33.28	33.28	0.33%	3,349
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.