Sparkline Intangible Value ETF (ITAN)
NYSEARCA: ITAN · Real-Time Price · USD
36.06
+0.31 (0.87%)
Oct 27, 2025, 4:00 PM EDT - Market closed

ITAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202536.0336.0635.9636.0636.060.87%5,311
Oct 24, 202535.7735.8335.7535.7535.750.90%12,737
Oct 23, 202535.2235.4335.2235.4335.430.71%11,657
Oct 22, 202535.2635.2635.1535.1835.18-0.81%1,552
Oct 21, 202535.3635.5135.3635.4735.471.12%5,645
Oct 20, 202534.9135.1034.9135.0735.071.31%2,039
Oct 17, 202534.5434.6234.4734.6234.620.48%1,502
Oct 16, 202534.8634.8634.3734.4534.45-0.77%7,113
Oct 15, 202535.0035.0034.5034.7234.720.34%3,798
Oct 14, 202534.0834.7834.0334.6034.600.70%4,780
Oct 13, 202534.2834.4234.2834.3634.361.42%2,838
Oct 10, 202535.0835.0833.8833.8833.88-3.06%1,413
Oct 9, 202535.2835.2834.8734.9534.95-0.80%5,209
Oct 8, 202534.9635.2334.9635.2335.230.68%2,616
Oct 7, 202535.2735.2734.8934.9934.99-0.71%2,066
Oct 6, 202535.1635.3135.1435.2435.240.14%6,056
Oct 3, 202535.2035.3235.1735.1935.190.42%3,816
Oct 2, 202534.8935.0434.8735.0435.040.22%570
Oct 1, 202534.6634.9834.6634.9734.970.73%8,339
Sep 30, 202534.6934.7334.4834.7234.720.05%9,153
Sep 29, 202534.7234.7234.5834.7034.700.07%12,087
Sep 26, 202534.6334.6934.5034.6734.530.94%10,637
Sep 25, 202534.4934.4934.3434.3534.21-0.90%12,401
Sep 24, 202534.7634.8134.6234.6634.52-0.20%29,655
Sep 23, 202534.9734.9834.7334.7334.59-0.50%18,350
Sep 22, 202534.8134.9134.7834.9134.770.03%3,595
Sep 19, 202534.8634.9134.7334.9034.76-0.11%30,999
Sep 18, 202534.8635.0334.8134.9434.801.26%42,025
Sep 17, 202534.4334.7334.4334.5134.370.29%609
Sep 16, 202534.3334.4034.3334.4034.26-0.06%7,284
Sep 15, 202534.4234.4334.4134.4334.290.27%4,840
Sep 12, 202534.3934.4434.3334.3334.20-1.14%4,030
Sep 11, 202534.4534.7334.4534.7334.591.99%7,283
Sep 10, 202534.0534.0734.0134.0533.92-0.50%3,718
Sep 9, 202534.1134.2234.1134.2234.08-0.17%7,601
Sep 8, 202533.9734.2833.9734.2834.140.35%10,769
Sep 5, 202534.0834.1634.0734.1634.020.53%22,879
Sep 4, 202533.8433.9833.8133.9833.840.79%15,936
Sep 3, 202533.6833.7133.5833.7133.580.29%8,383
Sep 2, 202533.3633.6233.3333.6233.48-0.51%16,057
Aug 29, 202533.9033.9033.7733.7933.65-0.27%207,006
Aug 28, 202533.8833.8833.8833.8833.740.05%401
Aug 27, 202533.7633.8633.7633.8633.730.48%582
Aug 26, 202533.6833.7233.6633.7033.570.07%807
Aug 25, 202533.7733.7833.6833.6833.54-0.42%1,950
Aug 22, 202533.8833.8933.8233.8233.692.09%4,740
Aug 21, 202533.1733.1733.0733.1333.00-0.28%12,733
Aug 20, 202533.2433.2433.0433.2233.09-0.37%1,509
Aug 19, 202533.5533.5733.3533.3533.21-0.22%2,504
Aug 18, 202533.4233.4233.4133.4233.290.31%1,332