Sparkline Intangible Value ETF (ITAN)
NYSEARCA: ITAN · Real-Time Price · USD
38.55
+0.27 (0.71%)
At close: Jan 9, 2026, 4:00 PM EST
38.55
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST
ITAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 38.41 | 38.60 | 38.41 | 38.55 | 38.55 | 0.71% | 7,749 |
| Jan 8, 2026 | 38.19 | 38.44 | 38.19 | 38.28 | 38.28 | 0.39% | 18,656 |
| Jan 7, 2026 | 38.26 | 38.38 | 38.13 | 38.13 | 38.13 | -0.84% | 5,378 |
| Jan 6, 2026 | 38.06 | 38.45 | 38.00 | 38.45 | 38.45 | 2.00% | 11,641 |
| Jan 5, 2026 | 37.38 | 37.78 | 37.38 | 37.70 | 37.69 | 1.25% | 3,991 |
| Jan 2, 2026 | 37.02 | 37.34 | 37.02 | 37.23 | 37.23 | 0.53% | 2,796 |
| Dec 31, 2025 | 37.17 | 37.17 | 37.04 | 37.04 | 37.04 | -0.77% | 1,654 |
| Dec 30, 2025 | 37.41 | 37.41 | 37.33 | 37.33 | 37.32 | 0.08% | 11,372 |
| Dec 29, 2025 | 37.44 | 37.44 | 37.30 | 37.30 | 37.30 | -0.58% | 4,041 |
| Dec 26, 2025 | 37.40 | 37.52 | 37.38 | 37.52 | 37.52 | 0.04% | 5,115 |
| Dec 24, 2025 | 37.26 | 37.50 | 37.26 | 37.50 | 37.50 | 0.56% | 6,441 |
| Dec 23, 2025 | 37.20 | 37.32 | 37.20 | 37.29 | 37.29 | -0.33% | 6,034 |
| Dec 22, 2025 | 37.32 | 37.44 | 37.32 | 37.41 | 37.31 | 0.75% | 2,366 |
| Dec 19, 2025 | 37.22 | 37.23 | 37.14 | 37.14 | 37.04 | 0.86% | 9,137 |
| Dec 18, 2025 | 36.87 | 36.91 | 36.77 | 36.82 | 36.72 | 0.50% | 5,812 |
| Dec 17, 2025 | 37.04 | 37.09 | 36.64 | 36.64 | 36.54 | -0.81% | 19,067 |
| Dec 16, 2025 | 36.91 | 36.99 | 36.85 | 36.94 | 36.84 | -0.47% | 7,096 |
| Dec 15, 2025 | 37.20 | 37.20 | 37.07 | 37.11 | 37.01 | -0.13% | 9,007 |
| Dec 12, 2025 | 37.51 | 37.51 | 37.15 | 37.16 | 37.06 | -0.72% | 4,554 |
| Dec 11, 2025 | 37.52 | 37.54 | 37.43 | 37.43 | 37.33 | 0.29% | 7,840 |
| Dec 10, 2025 | 36.95 | 37.41 | 36.92 | 37.32 | 37.22 | 1.61% | 6,087 |
| Dec 9, 2025 | 36.80 | 36.81 | 36.73 | 36.73 | 36.63 | 0.07% | 4,417 |
| Dec 8, 2025 | 36.77 | 36.89 | 36.71 | 36.71 | 36.61 | 0.07% | 3,368 |
| Dec 5, 2025 | 36.85 | 36.85 | 36.68 | 36.68 | 36.58 | 0.26% | 2,035 |
| Dec 4, 2025 | 36.57 | 36.66 | 36.53 | 36.58 | 36.49 | 0.04% | 8,970 |
| Dec 3, 2025 | 36.48 | 36.60 | 36.47 | 36.57 | 36.47 | 0.55% | 9,244 |
| Dec 2, 2025 | 36.33 | 36.44 | 36.12 | 36.37 | 36.27 | 0.59% | 4,747 |
| Dec 1, 2025 | 36.20 | 36.42 | 36.16 | 36.16 | 36.06 | -0.60% | 4,005 |
| Nov 28, 2025 | 36.37 | 36.38 | 36.37 | 36.38 | 36.28 | 0.67% | 351 |
| Nov 26, 2025 | 36.22 | 36.24 | 36.14 | 36.14 | 36.04 | 0.39% | 2,439 |
| Nov 25, 2025 | 35.54 | 36.01 | 35.54 | 36.00 | 35.90 | 1.68% | 9,147 |
| Nov 24, 2025 | 35.42 | 35.50 | 35.39 | 35.40 | 35.31 | 1.21% | 1,899 |
| Nov 21, 2025 | 34.50 | 35.11 | 34.50 | 34.98 | 34.89 | 2.19% | 4,945 |
| Nov 20, 2025 | 35.30 | 35.40 | 34.22 | 34.23 | 34.14 | -1.78% | 17,752 |
| Nov 19, 2025 | 35.03 | 35.03 | 34.72 | 34.85 | 34.76 | -0.20% | 2,101 |
| Nov 18, 2025 | 34.79 | 35.05 | 34.71 | 34.92 | 34.83 | -0.14% | 5,258 |
| Nov 17, 2025 | 35.47 | 35.50 | 34.97 | 34.97 | 34.88 | -1.43% | 11,617 |
| Nov 14, 2025 | 35.18 | 35.70 | 35.18 | 35.48 | 35.38 | -0.49% | 10,734 |
| Nov 13, 2025 | 36.15 | 36.15 | 35.65 | 35.65 | 35.56 | -1.80% | 1,506 |
| Nov 12, 2025 | 36.48 | 36.48 | 36.31 | 36.31 | 36.21 | 0.29% | 2,458 |
| Nov 11, 2025 | 36.03 | 36.24 | 35.98 | 36.20 | 36.10 | 0.52% | 6,757 |
| Nov 10, 2025 | 35.92 | 36.01 | 35.68 | 36.01 | 35.91 | 1.12% | 4,773 |
| Nov 7, 2025 | 35.31 | 35.61 | 35.14 | 35.61 | 35.52 | 0.46% | 4,802 |
| Nov 6, 2025 | 35.79 | 35.94 | 35.42 | 35.45 | 35.36 | -0.92% | 10,845 |
| Nov 5, 2025 | 35.55 | 35.91 | 35.49 | 35.78 | 35.69 | 1.29% | 20,662 |
| Nov 4, 2025 | 35.55 | 35.67 | 35.32 | 35.32 | 35.23 | -1.53% | 8,489 |
| Nov 3, 2025 | 36.02 | 36.02 | 35.72 | 35.87 | 35.78 | -0.22% | 13,081 |
| Oct 31, 2025 | 35.67 | 35.97 | 35.65 | 35.95 | 35.85 | 1.43% | 15,680 |
| Oct 30, 2025 | 35.87 | 35.87 | 35.44 | 35.44 | 35.35 | -0.52% | 2,439 |
| Oct 29, 2025 | 35.87 | 35.92 | 35.55 | 35.63 | 35.53 | -0.81% | 3,881 |