Sparkline Intangible Value ETF (ITAN)
NYSEARCA: ITAN · Real-Time Price · USD
32.72
+0.10 (0.31%)
At close: Jul 14, 2025, 4:00 PM
32.72
0.00 (0.00%)
After-hours: Jul 14, 2025, 8:00 PM EDT
ITAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 32.73 | 32.77 | 32.72 | 32.72 | 32.72 | 0.30% | 1,184 |
| Jul 11, 2025 | 32.71 | 32.71 | 32.60 | 32.62 | 32.62 | -0.96% | 752 |
| Jul 10, 2025 | 32.82 | 32.98 | 32.82 | 32.93 | 32.93 | 0.33% | 980 |
| Jul 9, 2025 | 32.72 | 32.83 | 32.72 | 32.83 | 32.83 | 0.25% | 2,103 |
| Jul 8, 2025 | 32.70 | 32.79 | 32.70 | 32.74 | 32.74 | 0.47% | 2,826 |
| Jul 7, 2025 | 32.88 | 32.88 | 32.57 | 32.59 | 32.59 | -1.07% | 3,103 |
| Jul 3, 2025 | 33.00 | 33.00 | 32.94 | 32.94 | 32.94 | 0.76% | 1,560 |
| Jul 2, 2025 | 32.61 | 32.69 | 32.60 | 32.69 | 32.69 | 0.14% | 1,357 |
| Jul 1, 2025 | 32.63 | 32.65 | 32.63 | 32.65 | 32.65 | 1.06% | 400 |
| Jun 30, 2025 | 32.31 | 32.31 | 32.27 | 32.30 | 32.30 | 0.63% | 1,777 |
| Jun 27, 2025 | 32.00 | 32.10 | 31.91 | 32.10 | 32.10 | 0.40% | 5,837 |
| Jun 26, 2025 | 31.94 | 31.98 | 31.94 | 31.98 | 31.89 | 0.95% | 416 |
| Jun 25, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.59 | -0.55% | 99 |
| Jun 24, 2025 | 31.74 | 31.86 | 31.74 | 31.85 | 31.76 | 1.31% | 1,038 |
| Jun 23, 2025 | 31.31 | 31.44 | 31.26 | 31.44 | 31.35 | 0.64% | 2,310 |
| Jun 20, 2025 | 31.40 | 31.40 | 31.24 | 31.24 | 31.15 | -0.23% | 946 |
| Jun 18, 2025 | 31.49 | 31.49 | 31.31 | 31.31 | 31.22 | -0.17% | 408 |
| Jun 17, 2025 | 31.49 | 31.49 | 31.36 | 31.36 | 31.28 | -0.91% | 1,658 |
| Jun 16, 2025 | 31.58 | 31.65 | 31.58 | 31.65 | 31.56 | 1.26% | 310 |
| Jun 13, 2025 | 31.37 | 31.63 | 31.26 | 31.26 | 31.17 | -1.18% | 467 |
| Jun 12, 2025 | 31.57 | 31.70 | 31.57 | 31.63 | 31.54 | 0.02% | 1,379 |
| Jun 11, 2025 | 31.83 | 31.83 | 31.62 | 31.63 | 31.54 | -0.58% | 825 |
| Jun 10, 2025 | 31.74 | 31.87 | 31.74 | 31.81 | 31.72 | 0.64% | 1,584 |
| Jun 9, 2025 | 31.49 | 31.72 | 31.49 | 31.61 | 31.52 | 0.45% | 3,202 |
| Jun 6, 2025 | 31.37 | 31.58 | 31.37 | 31.46 | 31.38 | 1.51% | 4,300 |
| Jun 5, 2025 | 31.06 | 31.24 | 30.93 | 31.00 | 30.91 | -0.22% | 3,019 |
| Jun 4, 2025 | 31.15 | 31.15 | 31.06 | 31.06 | 30.98 | 0.09% | 2,655 |
| Jun 3, 2025 | 31.06 | 31.06 | 31.01 | 31.04 | 30.95 | 0.88% | 4,766 |
| Jun 2, 2025 | 30.62 | 30.77 | 30.62 | 30.77 | 30.68 | -0.19% | 3,647 |
| May 30, 2025 | 30.75 | 30.85 | 30.75 | 30.82 | 30.74 | 0.02% | 955 |
| May 29, 2025 | 30.76 | 30.82 | 30.71 | 30.82 | 30.73 | -0.24% | 2,727 |
| May 28, 2025 | 30.97 | 30.97 | 30.85 | 30.89 | 30.81 | -0.35% | 1,508 |
| May 27, 2025 | 31.02 | 31.02 | 31.00 | 31.00 | 30.91 | 1.83% | 736 |
| May 23, 2025 | 30.30 | 30.46 | 30.30 | 30.44 | 30.36 | -0.87% | 3,349 |
| May 22, 2025 | 30.72 | 30.88 | 30.71 | 30.71 | 30.62 | -0.05% | 14,356 |
| May 21, 2025 | 30.83 | 30.83 | 30.72 | 30.72 | 30.64 | -1.75% | 1,313 |
| May 20, 2025 | 31.36 | 31.36 | 31.20 | 31.27 | 31.18 | -0.12% | 9,219 |
| May 19, 2025 | 31.18 | 31.36 | 31.18 | 31.31 | 31.22 | 0.03% | 9,031 |
| May 16, 2025 | 31.14 | 31.31 | 31.13 | 31.30 | 31.21 | 1.02% | 4,911 |
| May 15, 2025 | 30.94 | 30.99 | 30.92 | 30.99 | 30.90 | 0.54% | 1,174 |
| May 14, 2025 | 30.94 | 30.94 | 30.81 | 30.82 | 30.73 | -0.63% | 8,806 |
| May 13, 2025 | 31.07 | 31.13 | 31.02 | 31.02 | 30.93 | 0.31% | 2,728 |
| May 12, 2025 | 30.71 | 30.93 | 30.71 | 30.92 | 30.83 | 3.79% | 7,419 |
| May 9, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.71 | -0.19% | 102 |
| May 8, 2025 | 30.08 | 30.08 | 29.85 | 29.85 | 29.77 | 1.23% | 1,586 |
| May 7, 2025 | 29.56 | 29.56 | 29.42 | 29.48 | 29.40 | 0.31% | 7,898 |
| May 6, 2025 | 29.27 | 29.52 | 29.27 | 29.39 | 29.31 | -0.62% | 1,087 |
| May 5, 2025 | 29.57 | 29.58 | 29.57 | 29.58 | 29.50 | -0.20% | 367 |
| May 2, 2025 | 29.62 | 29.64 | 29.62 | 29.64 | 29.56 | 1.49% | 226 |
| May 1, 2025 | 29.32 | 29.32 | 29.20 | 29.20 | 29.12 | - | 1,121 |