Sparkline Intangible Value ETF (ITAN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 11:55AM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 27.63 | 27.65 | 27.60 | 27.65 | 27.65 | 6,900 |
| 25 Apr 2024 | 27.19 | 27.40 | 27.19 | 27.40 | 27.40 | 800 |
| 24 Apr 2024 | 27.83 | 27.83 | 27.68 | 27.70 | 27.70 | 4,700 |
| 23 Apr 2024 | 27.79 | 27.82 | 27.75 | 27.75 | 27.75 | 5,000 |
| 22 Apr 2024 | 27.48 | 27.59 | 27.34 | 27.45 | 27.45 | 3,600 |
| 19 Apr 2024 | 27.41 | 27.41 | 27.18 | 27.25 | 27.25 | 4,700 |
| 18 Apr 2024 | 27.40 | 27.40 | 27.32 | 27.32 | 27.32 | 200 |
| 17 Apr 2024 | 27.41 | 27.41 | 27.28 | 27.33 | 27.33 | 4,400 |
| 16 Apr 2024 | 27.42 | 27.49 | 27.42 | 27.43 | 27.43 | 1,600 |
| 15 Apr 2024 | 27.88 | 27.88 | 27.48 | 27.49 | 27.49 | 1,300 |
| 12 Apr 2024 | 28.01 | 28.01 | 27.78 | 27.85 | 27.85 | 6,300 |
| 11 Apr 2024 | 28.38 | 28.40 | 28.31 | 28.31 | 28.31 | 2,400 |
| 10 Apr 2024 | 28.29 | 28.31 | 28.12 | 28.26 | 28.26 | 6,200 |
| 09 Apr 2024 | 28.45 | 28.60 | 28.45 | 28.60 | 28.60 | 3,700 |
| 08 Apr 2024 | 28.63 | 28.63 | 28.52 | 28.52 | 28.52 | 1,800 |
| 05 Apr 2024 | 28.41 | 28.53 | 28.41 | 28.53 | 28.53 | 1,500 |
| 04 Apr 2024 | 28.90 | 28.90 | 28.31 | 28.31 | 28.31 | 3,300 |
| 03 Apr 2024 | 28.68 | 28.70 | 28.64 | 28.70 | 28.70 | 7,700 |
| 02 Apr 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 1,500 |
| 01 Apr 2024 | 28.97 | 28.97 | 28.86 | 28.89 | 28.89 | 3,800 |
| 28 Mar 2024 | 28.98 | 29.00 | 28.92 | 29.00 | 29.00 | 5,900 |
| 27 Mar 2024 | 28.67 | 28.84 | 28.67 | 28.84 | 28.84 | 700 |
| 26 Mar 2024 | 28.63 | 28.63 | 28.50 | 28.50 | 28.50 | 2,000 |
| 26 Mar 2024 | 0.089 Dividend | |||||
| 25 Mar 2024 | 28.62 | 28.67 | 28.53 | 28.65 | 28.56 | 2,900 |
| 22 Mar 2024 | 28.66 | 28.68 | 28.64 | 28.64 | 28.55 | 2,800 |
| 21 Mar 2024 | 28.79 | 28.79 | 28.73 | 28.73 | 28.64 | 1,600 |
| 20 Mar 2024 | 28.32 | 28.63 | 28.26 | 28.63 | 28.54 | 1,900 |
| 19 Mar 2024 | 28.10 | 28.28 | 28.10 | 28.28 | 28.19 | 1,500 |
| 18 Mar 2024 | 28.13 | 28.17 | 28.13 | 28.17 | 28.08 | 1,600 |
| 15 Mar 2024 | 28.04 | 28.07 | 27.97 | 28.02 | 27.93 | 3,900 |
| 14 Mar 2024 | 28.03 | 28.13 | 28.03 | 28.13 | 28.04 | 500 |
| 13 Mar 2024 | 28.40 | 28.42 | 28.39 | 28.41 | 28.32 | 3,100 |
| 12 Mar 2024 | 28.32 | 28.35 | 28.32 | 28.35 | 28.26 | 800 |
| 11 Mar 2024 | 28.22 | 28.25 | 28.16 | 28.19 | 28.10 | 2,000 |
| 08 Mar 2024 | 28.32 | 28.32 | 28.20 | 28.20 | 28.11 | 3,700 |
| 07 Mar 2024 | 28.18 | 28.24 | 28.18 | 28.22 | 28.14 | 700 |
| 06 Mar 2024 | 28.05 | 28.08 | 27.96 | 27.96 | 27.87 | 2,000 |
| 05 Mar 2024 | 27.83 | 27.85 | 27.75 | 27.77 | 27.69 | 1,600 |
| 04 Mar 2024 | 28.08 | 28.12 | 27.99 | 27.99 | 27.91 | 22,000 |
| 01 Mar 2024 | 28.03 | 28.06 | 28.03 | 28.06 | 27.97 | 400 |
| 29 Feb 2024 | 27.59 | 27.71 | 27.59 | 27.71 | 27.63 | 900 |
| 28 Feb 2024 | 27.55 | 27.56 | 27.46 | 27.50 | 27.41 | 11,000 |
| 27 Feb 2024 | 27.47 | 27.58 | 27.45 | 27.58 | 27.49 | 1,100 |
| 26 Feb 2024 | 27.52 | 27.53 | 27.42 | 27.42 | 27.33 | 1,500 |
| 23 Feb 2024 | 27.53 | 27.56 | 27.50 | 27.53 | 27.45 | 1,700 |
| 22 Feb 2024 | 27.26 | 27.36 | 27.26 | 27.33 | 27.25 | 8,900 |
| 21 Feb 2024 | 26.92 | 26.99 | 26.84 | 26.99 | 26.91 | 2,000 |
| 20 Feb 2024 | 27.15 | 27.15 | 27.10 | 27.10 | 27.02 | 5,200 |
| 16 Feb 2024 | 27.27 | 27.27 | 27.24 | 27.24 | 27.16 | 300 |
| 15 Feb 2024 | 27.47 | 27.55 | 27.46 | 27.54 | 27.46 | 6,800 |
| 14 Feb 2024 | 27.13 | 27.29 | 27.13 | 27.29 | 27.21 | 3,100 |
| 13 Feb 2024 | 26.98 | 27.02 | 26.84 | 26.90 | 26.82 | 3,400 |
| 12 Feb 2024 | 27.57 | 27.57 | 27.46 | 27.46 | 27.37 | 1,700 |
| 09 Feb 2024 | 27.24 | 27.34 | 27.24 | 27.30 | 27.22 | 2,400 |
| 08 Feb 2024 | 27.10 | 27.18 | 27.10 | 27.16 | 27.08 | 1,400 |
| 07 Feb 2024 | 27.07 | 27.18 | 27.07 | 27.11 | 27.03 | 18,700 |
| 06 Feb 2024 | 27.08 | 27.13 | 26.94 | 27.13 | 27.05 | 11,100 |
| 05 Feb 2024 | 27.01 | 27.01 | 26.92 | 26.96 | 26.88 | 2,900 |
| 02 Feb 2024 | 27.09 | 27.24 | 27.09 | 27.24 | 27.16 | 1,800 |
| 01 Feb 2024 | 26.85 | 26.94 | 26.81 | 26.94 | 26.86 | 3,500 |
| 31 Jan 2024 | 27.02 | 27.02 | 26.76 | 26.76 | 26.68 | 2,000 |
| 30 Jan 2024 | 27.23 | 27.23 | 27.18 | 27.23 | 27.15 | 4,400 |
| 29 Jan 2024 | 27.03 | 27.32 | 27.03 | 27.32 | 27.23 | 12,000 |
| 26 Jan 2024 | 27.13 | 27.13 | 27.07 | 27.11 | 27.03 | 4,700 |
| 25 Jan 2024 | 26.98 | 27.07 | 26.98 | 27.06 | 26.98 | 3,200 |
| 24 Jan 2024 | 27.05 | 27.05 | 26.84 | 26.84 | 26.76 | 6,600 |
| 23 Jan 2024 | 26.89 | 26.95 | 26.81 | 26.94 | 26.85 | 11,300 |
| 22 Jan 2024 | 26.92 | 26.94 | 26.76 | 26.84 | 26.75 | 4,300 |
| 19 Jan 2024 | 26.42 | 26.72 | 26.42 | 26.70 | 26.62 | 2,200 |
| 18 Jan 2024 | 26.17 | 26.35 | 26.14 | 26.35 | 26.26 | 2,200 |
| 17 Jan 2024 | 26.07 | 26.14 | 26.01 | 26.14 | 26.06 | 3,400 |
| 16 Jan 2024 | 26.25 | 26.34 | 26.20 | 26.29 | 26.21 | 4,600 |
| 12 Jan 2024 | 26.68 | 26.68 | 26.52 | 26.52 | 26.43 | 3,600 |
| 11 Jan 2024 | 26.58 | 26.67 | 26.42 | 26.67 | 26.59 | 7,000 |
| 10 Jan 2024 | 26.55 | 26.65 | 26.55 | 26.63 | 26.54 | 27,300 |
| 09 Jan 2024 | 26.55 | 26.61 | 26.54 | 26.54 | 26.46 | 6,400 |
| 08 Jan 2024 | 26.50 | 26.56 | 26.48 | 26.56 | 26.47 | 2,400 |
| 05 Jan 2024 | 26.22 | 26.35 | 26.22 | 26.24 | 26.16 | 1,100 |
| 04 Jan 2024 | 26.14 | 26.21 | 26.11 | 26.11 | 26.03 | 2,600 |
| 03 Jan 2024 | 26.29 | 26.33 | 26.19 | 26.19 | 26.10 | 4,000 |
| 02 Jan 2024 | 26.53 | 26.53 | 26.50 | 26.50 | 26.42 | 400 |
| 29 Dec 2023 | 26.65 | 26.73 | 26.65 | 26.69 | 26.60 | 700 |
| 28 Dec 2023 | 26.84 | 26.91 | 26.84 | 26.90 | 26.82 | 81,500 |
| 27 Dec 2023 | 26.82 | 26.86 | 26.76 | 26.86 | 26.78 | 4,500 |
| 26 Dec 2023 | 26.71 | 26.81 | 26.71 | 26.81 | 26.72 | 7,600 |
| 22 Dec 2023 | 26.72 | 26.72 | 26.64 | 26.64 | 26.55 | 5,300 |
| 21 Dec 2023 | 26.47 | 26.56 | 26.35 | 26.56 | 26.48 | 8,700 |
| 20 Dec 2023 | 26.61 | 26.61 | 26.19 | 26.19 | 26.11 | 4,700 |
| 19 Dec 2023 | 26.55 | 26.68 | 26.55 | 26.68 | 26.60 | 4,200 |
| 19 Dec 2023 | 0.091 Dividend | |||||
| 18 Dec 2023 | 26.45 | 26.53 | 26.43 | 26.53 | 26.36 | 4,500 |
| 15 Dec 2023 | 26.38 | 26.41 | 26.34 | 26.40 | 26.23 | 2,800 |
| 14 Dec 2023 | 26.33 | 26.40 | 26.33 | 26.40 | 26.23 | 2,000 |
| 13 Dec 2023 | 25.69 | 26.09 | 25.69 | 26.08 | 25.91 | 1,100 |
| 12 Dec 2023 | 25.74 | 25.80 | 25.74 | 25.75 | 25.58 | 4,500 |
| 11 Dec 2023 | 25.65 | 25.79 | 25.65 | 25.78 | 25.61 | 1,100 |
| 08 Dec 2023 | 25.52 | 25.64 | 25.52 | 25.60 | 25.43 | 1,600 |
| 07 Dec 2023 | 25.38 | 25.44 | 25.35 | 25.43 | 25.26 | 2,800 |
| 06 Dec 2023 | 25.44 | 25.44 | 25.21 | 25.21 | 25.05 | 3,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.