Sparkline Intangible Value ETF (ITAN)
NYSEARCA: ITAN · Real-Time Price · USD
35.24
+0.05 (0.14%)
At close: Oct 6, 2025, 4:00 PM EDT
35.24
0.00 (0.00%)
After-hours: Oct 6, 2025, 8:00 PM EDT
ITAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 35.20 | 35.32 | 35.17 | 35.19 | 35.19 | 0.42% | 3,816 |
| Oct 2, 2025 | 34.89 | 35.04 | 34.87 | 35.04 | 35.04 | 0.22% | 570 |
| Oct 1, 2025 | 34.66 | 34.98 | 34.66 | 34.97 | 34.97 | 0.73% | 8,339 |
| Sep 30, 2025 | 34.69 | 34.73 | 34.48 | 34.72 | 34.72 | 0.05% | 9,153 |
| Sep 29, 2025 | 34.72 | 34.72 | 34.58 | 34.70 | 34.70 | 0.07% | 12,087 |
| Sep 26, 2025 | 34.63 | 34.69 | 34.50 | 34.67 | 34.53 | 0.94% | 10,637 |
| Sep 25, 2025 | 34.49 | 34.49 | 34.34 | 34.35 | 34.21 | -0.90% | 12,401 |
| Sep 24, 2025 | 34.76 | 34.81 | 34.62 | 34.66 | 34.52 | -0.20% | 29,655 |
| Sep 23, 2025 | 34.97 | 34.98 | 34.73 | 34.73 | 34.59 | -0.50% | 18,350 |
| Sep 22, 2025 | 34.81 | 34.91 | 34.78 | 34.91 | 34.77 | 0.03% | 3,595 |
| Sep 19, 2025 | 34.86 | 34.91 | 34.73 | 34.90 | 34.76 | -0.11% | 30,999 |
| Sep 18, 2025 | 34.86 | 35.03 | 34.81 | 34.94 | 34.80 | 1.26% | 42,025 |
| Sep 17, 2025 | 34.43 | 34.73 | 34.43 | 34.51 | 34.37 | 0.29% | 609 |
| Sep 16, 2025 | 34.33 | 34.40 | 34.33 | 34.40 | 34.26 | -0.06% | 7,284 |
| Sep 15, 2025 | 34.42 | 34.43 | 34.41 | 34.43 | 34.29 | 0.27% | 4,840 |
| Sep 12, 2025 | 34.39 | 34.44 | 34.33 | 34.33 | 34.20 | -1.14% | 4,030 |
| Sep 11, 2025 | 34.45 | 34.73 | 34.45 | 34.73 | 34.59 | 1.99% | 7,283 |
| Sep 10, 2025 | 34.05 | 34.07 | 34.01 | 34.05 | 33.92 | -0.50% | 3,718 |
| Sep 9, 2025 | 34.11 | 34.22 | 34.11 | 34.22 | 34.08 | -0.17% | 7,601 |
| Sep 8, 2025 | 33.97 | 34.28 | 33.97 | 34.28 | 34.14 | 0.35% | 10,769 |
| Sep 5, 2025 | 34.08 | 34.16 | 34.07 | 34.16 | 34.02 | 0.53% | 22,879 |
| Sep 4, 2025 | 33.84 | 33.98 | 33.81 | 33.98 | 33.84 | 0.79% | 15,936 |
| Sep 3, 2025 | 33.68 | 33.71 | 33.58 | 33.71 | 33.58 | 0.29% | 8,383 |
| Sep 2, 2025 | 33.36 | 33.62 | 33.33 | 33.62 | 33.48 | -0.51% | 16,057 |
| Aug 29, 2025 | 33.90 | 33.90 | 33.77 | 33.79 | 33.65 | -0.27% | 207,006 |
| Aug 28, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.74 | 0.05% | 401 |
| Aug 27, 2025 | 33.76 | 33.86 | 33.76 | 33.86 | 33.73 | 0.48% | 582 |
| Aug 26, 2025 | 33.68 | 33.72 | 33.66 | 33.70 | 33.57 | 0.07% | 807 |
| Aug 25, 2025 | 33.77 | 33.78 | 33.68 | 33.68 | 33.54 | -0.42% | 1,950 |
| Aug 22, 2025 | 33.88 | 33.89 | 33.82 | 33.82 | 33.69 | 2.09% | 4,740 |
| Aug 21, 2025 | 33.17 | 33.17 | 33.07 | 33.13 | 33.00 | -0.28% | 12,733 |
| Aug 20, 2025 | 33.24 | 33.24 | 33.04 | 33.22 | 33.09 | -0.37% | 1,509 |
| Aug 19, 2025 | 33.55 | 33.57 | 33.35 | 33.35 | 33.21 | -0.22% | 2,504 |
| Aug 18, 2025 | 33.42 | 33.42 | 33.41 | 33.42 | 33.29 | 0.31% | 1,332 |
| Aug 15, 2025 | 33.35 | 33.38 | 33.32 | 33.32 | 33.18 | 0.06% | 2,260 |
| Aug 14, 2025 | 33.28 | 33.30 | 33.28 | 33.30 | 33.16 | -0.24% | 187 |
| Aug 13, 2025 | 33.19 | 33.38 | 33.18 | 33.38 | 33.24 | 1.68% | 3,902 |
| Aug 12, 2025 | 32.67 | 32.83 | 32.67 | 32.83 | 32.69 | 1.81% | 6,947 |
| Aug 11, 2025 | 32.51 | 32.65 | 32.24 | 32.24 | 32.11 | -0.49% | 4,672 |
| Aug 8, 2025 | 32.48 | 32.49 | 32.40 | 32.40 | 32.27 | 0.22% | 1,002 |
| Aug 7, 2025 | 32.26 | 32.33 | 32.26 | 32.33 | 32.20 | 0.37% | 708 |
| Aug 6, 2025 | 32.24 | 32.24 | 32.20 | 32.21 | 32.08 | -0.08% | 1,491 |
| Aug 5, 2025 | 32.28 | 32.28 | 32.24 | 32.24 | 32.11 | 0.12% | 603 |
| Aug 4, 2025 | 32.12 | 32.20 | 32.12 | 32.20 | 32.07 | 1.11% | 2,091 |
| Aug 1, 2025 | 32.01 | 32.01 | 31.75 | 31.84 | 31.71 | -1.78% | 7,616 |
| Jul 31, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.29 | -1.00% | 51 |
| Jul 30, 2025 | 33.00 | 33.00 | 32.75 | 32.75 | 32.62 | -0.47% | 1,488 |
| Jul 29, 2025 | 33.01 | 33.01 | 32.90 | 32.90 | 32.77 | -0.67% | 3,158 |
| Jul 28, 2025 | 33.20 | 33.20 | 33.13 | 33.13 | 32.99 | -0.42% | 3,155 |
| Jul 25, 2025 | 33.17 | 33.26 | 33.17 | 33.26 | 33.13 | -0.02% | 1,751 |