Sparkline Intangible Value ETF (ITAN)
NYSEARCA: ITAN · Real-Time Price · USD
31.57
+0.44 (1.40%)
At close: Dec 20, 2024, 2:13 PM
31.53
-0.04 (-0.14%)
After-hours: Dec 20, 2024, 8:00 PM EST
ITAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 31.00 | 31.71 | 31.00 | 31.53 | 31.53 | 1.26% | 3,749 |
| Dec 19, 2024 | 31.28 | 31.28 | 31.13 | 31.13 | 31.13 | - | 1,788 |
| Dec 18, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -2.87% | 334 |
| Dec 17, 2024 | 32.13 | 32.13 | 32.03 | 32.05 | 32.05 | -0.69% | 1,349 |
| Dec 16, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.30% | 187 |
| Dec 13, 2024 | 32.15 | 32.18 | 32.15 | 32.18 | 32.18 | -0.63% | 517 |
| Dec 12, 2024 | 32.46 | 32.49 | 32.38 | 32.38 | 32.38 | -0.13% | 1,339 |
| Dec 11, 2024 | 32.44 | 32.44 | 32.43 | 32.43 | 32.43 | 0.58% | 157 |
| Dec 10, 2024 | 32.41 | 32.43 | 32.24 | 32.24 | 32.24 | -0.60% | 436 |
| Dec 9, 2024 | 32.79 | 32.79 | 32.43 | 32.43 | 32.43 | -0.73% | 2,476 |
| Dec 6, 2024 | 32.70 | 32.72 | 32.67 | 32.67 | 32.67 | 0.74% | 1,452 |
| Dec 5, 2024 | 32.55 | 32.55 | 32.43 | 32.43 | 32.43 | -0.50% | 2,693 |
| Dec 4, 2024 | 32.43 | 32.60 | 32.43 | 32.60 | 32.60 | 1.09% | 1,277 |
| Dec 3, 2024 | 32.23 | 32.25 | 32.23 | 32.24 | 32.24 | -0.34% | 657 |
| Dec 2, 2024 | 32.30 | 32.38 | 32.25 | 32.35 | 32.35 | 0.20% | 1,767 |
| Nov 29, 2024 | 32.31 | 32.33 | 32.29 | 32.29 | 32.29 | 0.50% | 1,329 |
| Nov 27, 2024 | 32.16 | 32.16 | 32.11 | 32.13 | 32.13 | -0.74% | 1,645 |
| Nov 26, 2024 | 32.40 | 32.40 | 32.33 | 32.37 | 32.37 | -0.11% | 3,348 |
| Nov 25, 2024 | 32.50 | 32.50 | 32.32 | 32.40 | 32.40 | 1.12% | 1,645 |
| Nov 22, 2024 | 32.07 | 32.07 | 32.00 | 32.05 | 32.05 | 1.10% | 7,930 |
| Nov 21, 2024 | 31.51 | 31.70 | 31.51 | 31.70 | 31.70 | 0.94% | 5,221 |
| Nov 20, 2024 | 31.34 | 31.40 | 31.24 | 31.40 | 31.40 | -0.19% | 1,748 |
| Nov 19, 2024 | 31.44 | 31.46 | 31.41 | 31.46 | 31.46 | 0.04% | 1,105 |
| Nov 18, 2024 | 31.51 | 31.51 | 31.45 | 31.45 | 31.45 | 0.21% | 519 |
| Nov 15, 2024 | 31.36 | 31.38 | 31.33 | 31.38 | 31.38 | -1.38% | 675 |
| Nov 14, 2024 | 32.07 | 32.07 | 31.82 | 31.82 | 31.82 | -1.19% | 1,383 |
| Nov 13, 2024 | 32.28 | 32.32 | 32.21 | 32.21 | 32.21 | 0.09% | 4,334 |
| Nov 12, 2024 | 32.23 | 32.23 | 32.09 | 32.18 | 32.18 | -0.46% | 2,203 |
| Nov 11, 2024 | 32.41 | 32.41 | 32.32 | 32.33 | 32.33 | 0.96% | 2,048 |
| Nov 8, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.03% | 215 |
| Nov 7, 2024 | 32.05 | 32.05 | 32.00 | 32.03 | 32.03 | 0.62% | 1,502 |
| Nov 6, 2024 | 31.65 | 31.84 | 31.65 | 31.84 | 31.84 | 2.91% | 1,242 |
| Nov 5, 2024 | 30.87 | 30.94 | 30.87 | 30.94 | 30.94 | 1.24% | 291 |
| Nov 4, 2024 | 30.55 | 30.72 | 30.55 | 30.56 | 30.56 | -0.30% | 1,346 |
| Nov 1, 2024 | 30.67 | 30.67 | 30.65 | 30.65 | 30.65 | 0.79% | 302 |
| Oct 31, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -1.02% | 206 |
| Oct 30, 2024 | 30.92 | 30.95 | 30.72 | 30.72 | 30.72 | -0.12% | 1,199 |
| Oct 29, 2024 | 30.68 | 30.76 | 30.68 | 30.76 | 30.76 | 0.20% | 163 |
| Oct 28, 2024 | 30.74 | 30.74 | 30.70 | 30.70 | 30.70 | 0.65% | 927 |
| Oct 25, 2024 | 30.86 | 30.87 | 30.50 | 30.50 | 30.50 | 0.05% | 3,420 |
| Oct 24, 2024 | 30.60 | 30.60 | 30.40 | 30.48 | 30.48 | 0.11% | 1,247 |
| Oct 23, 2024 | 30.55 | 30.55 | 30.42 | 30.45 | 30.45 | -0.68% | 1,425 |
| Oct 22, 2024 | 30.60 | 30.72 | 30.60 | 30.66 | 30.66 | -0.38% | 7,327 |
| Oct 21, 2024 | 30.80 | 30.81 | 30.78 | 30.78 | 30.78 | -0.77% | 725 |
| Oct 18, 2024 | 31.04 | 31.04 | 31.00 | 31.02 | 31.02 | 0.29% | 1,751 |
| Oct 17, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.11% | 55 |
| Oct 16, 2024 | 30.88 | 30.97 | 30.88 | 30.96 | 30.96 | 0.58% | 3,776 |
| Oct 15, 2024 | 30.90 | 30.90 | 30.78 | 30.78 | 30.78 | -0.27% | 775 |
| Oct 14, 2024 | 30.78 | 30.86 | 30.71 | 30.86 | 30.86 | 0.67% | 977 |
| Oct 11, 2024 | 30.62 | 30.66 | 30.62 | 30.66 | 30.66 | 0.89% | 1,625 |
| Oct 10, 2024 | 30.35 | 30.42 | 30.35 | 30.39 | 30.39 | -0.32% | 4,777 |
| Oct 9, 2024 | 30.53 | 30.53 | 30.46 | 30.49 | 30.49 | 0.75% | 887 |
| Oct 8, 2024 | 30.25 | 30.27 | 30.25 | 30.26 | 30.26 | 0.73% | 1,173 |
| Oct 7, 2024 | 30.12 | 30.12 | 30.04 | 30.04 | 30.04 | -0.87% | 2,141 |
| Oct 4, 2024 | 30.24 | 30.31 | 30.22 | 30.31 | 30.31 | 1.34% | 2,773 |
| Oct 3, 2024 | 29.88 | 29.91 | 29.88 | 29.91 | 29.91 | -0.38% | 208 |
| Oct 2, 2024 | 29.84 | 30.05 | 29.84 | 30.02 | 30.02 | 0.01% | 5,312 |
| Oct 1, 2024 | 30.04 | 30.11 | 30.02 | 30.02 | 30.02 | -0.86% | 2,252 |
| Sep 30, 2024 | 30.20 | 30.28 | 30.16 | 30.28 | 30.28 | 0.05% | 2,489 |
| Sep 27, 2024 | 30.32 | 30.38 | 30.26 | 30.26 | 30.26 | -0.46% | 738 |
| Sep 26, 2024 | 30.27 | 30.40 | 30.27 | 30.40 | 30.24 | 1.37% | 703 |
| Sep 25, 2024 | 30.08 | 30.12 | 29.99 | 29.99 | 29.83 | -0.76% | 3,786 |
| Sep 24, 2024 | 30.09 | 30.22 | 30.09 | 30.22 | 30.06 | 0.66% | 781 |
| Sep 23, 2024 | 29.95 | 30.02 | 29.93 | 30.02 | 29.86 | 0.39% | 1,404 |
| Sep 20, 2024 | 29.86 | 29.90 | 29.84 | 29.90 | 29.74 | -0.15% | 2,383 |
| Sep 19, 2024 | 30.02 | 30.02 | 29.95 | 29.95 | 29.78 | 1.35% | 530 |
| Sep 18, 2024 | 29.52 | 29.74 | 29.52 | 29.55 | 29.39 | -0.10% | 1,487 |
| Sep 17, 2024 | 29.66 | 29.66 | 29.53 | 29.58 | 29.42 | 0.02% | 1,588 |
| Sep 16, 2024 | 29.50 | 29.57 | 29.50 | 29.57 | 29.41 | 0.93% | 859 |
| Sep 13, 2024 | 29.32 | 29.32 | 29.30 | 29.30 | 29.14 | 1.09% | 855 |
| Sep 12, 2024 | 28.83 | 28.99 | 28.83 | 28.99 | 28.83 | 0.86% | 379 |
| Sep 11, 2024 | 28.35 | 28.74 | 28.35 | 28.74 | 28.58 | 0.90% | 1,088 |
| Sep 10, 2024 | 28.61 | 28.61 | 28.28 | 28.48 | 28.33 | - | 30,494 |
| Sep 9, 2024 | 28.49 | 28.63 | 28.48 | 28.48 | 28.32 | 0.78% | 169,680 |
| Sep 6, 2024 | 28.29 | 28.31 | 28.26 | 28.26 | 28.11 | -1.80% | 2,206 |
| Sep 5, 2024 | 28.76 | 28.78 | 28.76 | 28.78 | 28.62 | -0.43% | 220 |
| Sep 4, 2024 | 29.14 | 29.14 | 28.86 | 28.90 | 28.74 | -0.31% | 1,509 |
| Sep 3, 2024 | 29.27 | 29.27 | 28.99 | 28.99 | 28.83 | -1.86% | 1,428 |
| Aug 30, 2024 | 29.36 | 29.54 | 29.27 | 29.54 | 29.38 | 1.06% | 5,220 |
| Aug 29, 2024 | 29.49 | 29.49 | 29.23 | 29.23 | 29.07 | 0.25% | 1,763 |
| Aug 28, 2024 | 29.17 | 29.17 | 29.12 | 29.16 | 29.00 | -0.51% | 1,870 |
| Aug 27, 2024 | 29.18 | 29.36 | 29.18 | 29.31 | 29.15 | -0.03% | 2,428 |
| Aug 26, 2024 | 29.48 | 29.48 | 29.30 | 29.31 | 29.15 | -0.19% | 3,627 |
| Aug 23, 2024 | 29.20 | 29.37 | 29.20 | 29.37 | 29.21 | 1.65% | 672 |
| Aug 22, 2024 | 29.05 | 29.09 | 28.89 | 28.89 | 28.74 | -0.90% | 3,255 |
| Aug 21, 2024 | 29.11 | 29.16 | 29.09 | 29.16 | 29.00 | 0.88% | 748 |
| Aug 20, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.74 | -0.34% | 671 |
| Aug 19, 2024 | 28.93 | 29.00 | 28.93 | 29.00 | 28.84 | 0.93% | 1,131 |
| Aug 16, 2024 | 28.58 | 28.77 | 28.58 | 28.73 | 28.58 | 0.31% | 1,091 |
| Aug 15, 2024 | 28.49 | 28.70 | 28.49 | 28.64 | 28.49 | 2.04% | 4,462 |
| Aug 14, 2024 | 28.12 | 28.12 | 28.04 | 28.07 | 27.92 | -0.04% | 5,663 |
| Aug 13, 2024 | 28.05 | 28.14 | 28.05 | 28.08 | 27.93 | 1.79% | 804 |
| Aug 12, 2024 | 27.64 | 27.65 | 27.59 | 27.59 | 27.44 | -0.74% | 2,515 |
| Aug 9, 2024 | 27.80 | 27.80 | 27.74 | 27.79 | 27.64 | 0.55% | 1,009 |
| Aug 8, 2024 | 27.55 | 27.69 | 27.55 | 27.64 | 27.49 | 2.23% | 520 |
| Aug 7, 2024 | 27.66 | 27.66 | 27.04 | 27.04 | 26.89 | -0.80% | 18,702 |
| Aug 6, 2024 | 27.29 | 27.57 | 27.25 | 27.25 | 27.10 | 0.84% | 3,307 |
| Aug 5, 2024 | 26.96 | 27.22 | 26.96 | 27.03 | 26.88 | -2.61% | 3,432 |
| Aug 2, 2024 | 27.73 | 27.77 | 27.73 | 27.75 | 27.60 | -3.07% | 1,500 |
| Aug 1, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.47 | -1.43% | 143 |