Sparkline Intangible Value ETF (ITAN)
NYSEARCA: ITAN · Real-Time Price · USD
44.77
+0.84 (1.91%)
Oct 15, 2026, 4:00 PM EDT - Market closed
ITAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 44.23 | 44.77 | 44.23 | 44.77 | 44.77 | 1.91% | 8,567 |
| Oct 14, 2026 | 44.16 | 44.16 | 43.80 | 43.93 | 43.93 | -0.61% | 5,431 |
| Oct 13, 2026 | 44.39 | 44.39 | 44.15 | 44.20 | 44.20 | 0.03% | 7,581 |
| Oct 12, 2026 | 44.30 | 44.32 | 44.09 | 44.19 | 44.19 | 0.02% | 7,107 |
| Oct 9, 2026 | 44.02 | 44.20 | 44.01 | 44.18 | 44.18 | 0.42% | 15,516 |
| Oct 8, 2026 | 43.64 | 43.99 | 43.57 | 43.99 | 43.99 | 0.37% | 3,954 |
| Oct 7, 2026 | 43.95 | 43.95 | 43.83 | 43.83 | 43.83 | -0.41% | 37,036 |
| Oct 6, 2026 | 44.13 | 44.13 | 44.01 | 44.01 | 44.01 | 0.04% | 12,344 |
| Oct 5, 2026 | 43.76 | 44.01 | 43.76 | 43.99 | 43.99 | 0.18% | 5,934 |
| Oct 2, 2026 | 44.00 | 44.13 | 43.91 | 43.91 | 43.91 | 0.41% | 3,127 |
| Oct 1, 2026 | 43.77 | 43.90 | 43.53 | 43.73 | 43.73 | 0.35% | 3,345 |
| Sep 30, 2026 | 43.72 | 43.83 | 43.58 | 43.58 | 43.58 | 0.02% | 4,856 |
| Sep 29, 2026 | 43.70 | 43.70 | 43.32 | 43.57 | 43.57 | -0.10% | 9,219 |
| Sep 28, 2026 | 43.77 | 43.83 | 43.51 | 43.61 | 43.61 | -1.23% | 4,728 |
| Sep 25, 2026 | 44.31 | 44.52 | 44.30 | 44.30 | 44.16 | 0.20% | 7,273 |
| Sep 24, 2026 | 44.19 | 44.21 | 43.97 | 44.21 | 44.07 | -0.29% | 5,937 |
| Sep 23, 2026 | 44.46 | 44.46 | 44.25 | 44.34 | 44.20 | -0.46% | 8,552 |
| Sep 22, 2026 | 44.91 | 44.91 | 44.42 | 44.54 | 44.40 | -0.58% | 7,037 |
| Sep 21, 2026 | 44.66 | 44.88 | 44.53 | 44.80 | 44.66 | 1.41% | 10,713 |
| Sep 18, 2026 | 44.23 | 44.23 | 44.14 | 44.18 | 44.04 | -1.17% | 6,189 |
| Sep 17, 2026 | 44.77 | 44.83 | 44.70 | 44.70 | 44.56 | 0.96% | 1,991 |
| Sep 16, 2026 | 44.71 | 44.73 | 44.09 | 44.28 | 44.14 | -0.88% | 4,874 |
| Sep 15, 2026 | 44.74 | 44.84 | 44.63 | 44.67 | 44.53 | -0.35% | 2,282 |
| Sep 14, 2026 | 44.62 | 44.91 | 44.49 | 44.83 | 44.68 | 0.62% | 8,585 |
| Sep 11, 2026 | 44.37 | 44.56 | 44.32 | 44.55 | 44.41 | 1.62% | 8,736 |
| Sep 10, 2026 | 43.69 | 43.98 | 43.69 | 43.84 | 43.70 | -0.37% | 4,778 |
| Sep 9, 2026 | 44.24 | 44.24 | 44.00 | 44.00 | 43.86 | -0.92% | 8,843 |
| Sep 8, 2026 | 44.42 | 44.50 | 44.38 | 44.41 | 44.27 | -1.11% | 3,981 |
| Sep 4, 2026 | 44.96 | 44.99 | 44.87 | 44.91 | 44.77 | -0.60% | 1,671 |
| Sep 3, 2026 | 45.04 | 45.18 | 44.90 | 45.18 | 45.04 | 0.87% | 2,440 |
| Sep 2, 2026 | 44.69 | 44.84 | 44.67 | 44.79 | 44.65 | 1.11% | 4,760 |
| Sep 1, 2026 | 44.58 | 44.58 | 44.30 | 44.30 | 44.16 | -1.03% | 10,045 |
| Aug 31, 2026 | 44.83 | 44.83 | 44.76 | 44.76 | 44.62 | -0.56% | 3,379 |
| Aug 28, 2026 | 44.97 | 45.03 | 44.97 | 45.01 | 44.87 | 0.02% | 6,131 |
| Aug 27, 2026 | 45.05 | 45.05 | 44.98 | 45.00 | 44.86 | 0.52% | 1,509 |
| Aug 26, 2026 | 44.60 | 44.78 | 44.60 | 44.77 | 44.63 | 0.07% | 2,422 |
| Aug 25, 2026 | 44.64 | 44.74 | 44.59 | 44.74 | 44.60 | 0.07% | 2,657 |
| Aug 24, 2026 | 44.59 | 44.75 | 44.59 | 44.71 | 44.57 | -0.07% | 3,715 |
| Aug 21, 2026 | 44.56 | 44.81 | 44.55 | 44.74 | 44.60 | 0.75% | 5,837 |
| Aug 20, 2026 | 44.58 | 44.70 | 44.41 | 44.41 | 44.27 | -1.10% | 3,213 |
| Aug 19, 2026 | 44.66 | 45.04 | 44.66 | 44.90 | 44.76 | 1.40% | 5,425 |
| Aug 18, 2026 | 44.47 | 44.53 | 44.28 | 44.28 | 44.14 | -0.22% | 8,391 |
| Aug 17, 2026 | 44.72 | 44.72 | 44.38 | 44.38 | 44.24 | -1.41% | 11,564 |
| Aug 14, 2026 | 45.03 | 45.04 | 44.94 | 45.01 | 44.87 | -0.14% | 3,783 |
| Aug 13, 2026 | 44.96 | 45.08 | 44.66 | 45.08 | 44.93 | 1.19% | 16,665 |
| Aug 12, 2026 | 44.37 | 44.61 | 44.31 | 44.55 | 44.41 | 0.10% | 9,039 |
| Aug 11, 2026 | 44.62 | 44.75 | 44.50 | 44.50 | 44.36 | -0.31% | 6,236 |
| Aug 10, 2026 | 44.54 | 44.73 | 44.50 | 44.64 | 44.50 | 0.36% | 6,217 |
| Aug 7, 2026 | 44.37 | 44.48 | 44.30 | 44.48 | 44.34 | 1.44% | 4,299 |
| Aug 6, 2026 | 43.97 | 44.00 | 43.81 | 43.85 | 43.71 | -0.55% | 5,004 |