Sparkline International Intangible Value ETF (DTAN)

NYSEARCA: DTAN · Real-Time Price · USD

34.08

-0.01 (-0.04%)

At close: Aug 14, 2026, 4:00 PM EDT

34.05

-0.03 (-0.08%)

After-hours: Aug 14, 2026, 8:00 PM EDT

DTAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	34.14	34.14	34.05	34.08	34.08	-0.03%	3,894
Aug 13, 2026	34.09	34.09	34.09	34.09	34.09	0.76%	177
Aug 12, 2026	33.83	33.83	33.83	33.83	33.83	-0.46%	194
Aug 11, 2026	34.10	34.10	33.99	33.99	33.99	-0.16%	700
Aug 10, 2026	33.99	34.04	33.99	34.04	34.04	-0.13%	426
Aug 7, 2026	33.99	34.08	33.99	34.08	34.08	1.80%	474
Aug 6, 2026	33.53	33.53	33.48	33.48	33.48	0.11%	335
Aug 5, 2026	33.45	33.45	33.45	33.45	33.45	-0.07%	16
Aug 4, 2026	33.47	33.47	33.47	33.47	33.47	0.81%	1,516
Aug 3, 2026	33.20	33.24	33.20	33.20	33.20	0.33%	2,005
Jul 31, 2026	33.04	33.09	33.02	33.09	33.09	-0.74%	1,939
Jul 30, 2026	33.25	34.40	33.18	33.34	33.34	1.10%	505
Jul 29, 2026	32.97	32.97	32.97	32.97	32.97	0.72%	122
Jul 28, 2026	32.61	32.74	32.61	32.74	32.74	1.44%	204
Jul 27, 2026	32.25	32.27	32.25	32.27	32.27	1.69%	1,029
Jul 24, 2026	31.68	31.74	31.68	31.74	31.74	0.93%	3,380
Jul 23, 2026	31.48	31.48	31.42	31.44	31.44	-1.12%	647
Jul 22, 2026	31.75	31.80	31.75	31.80	31.80	-0.16%	2,496
Jul 21, 2026	31.85	31.85	31.85	31.85	31.85	0.58%	258
Jul 20, 2026	31.71	31.73	31.67	31.67	31.67	-0.71%	705
Jul 17, 2026	32.37	32.37	31.86	31.89	31.89	-0.28%	902
Jul 16, 2026	31.98	31.98	31.98	31.98	31.98	0.26%	62
Jul 15, 2026	31.93	31.93	31.86	31.90	31.90	0.45%	734
Jul 14, 2026	31.76	31.76	31.76	31.76	31.76	-0.38%	133
Jul 13, 2026	31.88	31.88	31.88	31.88	31.88	-0.45%	21
Jul 10, 2026	32.07	32.07	31.99	32.02	32.02	0.27%	1,664
Jul 9, 2026	31.85	31.94	31.85	31.93	31.93	0.36%	702
Jul 8, 2026	31.82	31.82	31.82	31.82	31.82	-1.12%	73
Jul 7, 2026	32.18	32.18	32.18	32.18	32.18	-0.53%	64
Jul 6, 2026	32.30	32.35	32.27	32.35	32.35	0.72%	625
Jul 2, 2026	32.24	32.61	32.12	32.12	32.12	2.19%	1,543
Jul 1, 2026	31.43	31.43	31.43	31.43	31.43	-0.15%	226
Jun 30, 2026	31.41	31.49	31.41	31.48	31.48	0.07%	2,421
Jun 29, 2026	31.37	31.46	31.36	31.46	31.46	0.44%	1,522
Jun 26, 2026	31.71	31.76	31.67	31.68	31.32	-0.10%	2,326
Jun 25, 2026	31.87	31.87	31.71	31.71	31.35	0.54%	295
Jun 24, 2026	31.50	31.55	31.47	31.54	31.18	0.28%	13,629
Jun 23, 2026	30.40	31.52	30.40	31.45	31.10	-0.95%	1,775
Jun 22, 2026	31.96	31.96	31.76	31.76	31.39	-0.55%	1,301
Jun 18, 2026	31.90	31.97	31.90	31.93	31.57	-0.22%	620
Jun 17, 2026	32.38	33.14	32.00	32.00	31.64	-1.37%	2,439
Jun 16, 2026	32.54	32.55	32.45	32.45	32.08	-0.28%	4,110
Jun 15, 2026	32.65	32.65	32.54	32.54	32.17	0.38%	504
Jun 12, 2026	32.42	32.42	32.42	32.42	32.05	-	219
Jun 11, 2026	32.41	32.41	32.41	32.41	32.04	2.32%	81
Jun 10, 2026	31.68	31.68	31.68	31.68	31.32	-1.84%	1,505
Jun 9, 2026	32.58	32.58	32.27	32.27	31.90	-0.56%	1,097
Jun 8, 2026	32.76	32.76	32.46	32.46	32.08	-0.21%	452
Jun 5, 2026	32.94	32.94	32.52	32.52	32.15	-2.08%	2,247
Jun 4, 2026	33.18	33.22	33.18	33.21	32.83	0.92%	1,584