Sparkline Intangible Value ETF (ITAN)

NYSEARCA: ITAN · Real-Time Price · USD

38.21

-0.16 (-0.43%)

At close: Apr 28, 2026, 4:00 PM EDT

38.21

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

ITAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.21	38.26	38.15	38.22	38.21	-0.43%	5,319
Apr 27, 2026	38.61	38.62	38.38	38.38	38.38	-0.08%	2,364
Apr 24, 2026	38.27	38.41	38.24	38.41	38.41	0.60%	3,013
Apr 23, 2026	38.32	38.35	38.18	38.18	38.18	-0.98%	4,912
Apr 22, 2026	38.72	38.72	38.48	38.56	38.56	-0.17%	4,594
Apr 21, 2026	38.86	38.88	38.62	38.62	38.62	-0.50%	4,473
Apr 20, 2026	38.71	38.86	38.71	38.82	38.82	0.20%	2,287
Apr 17, 2026	38.79	38.91	38.70	38.74	38.74	1.47%	11,114
Apr 16, 2026	37.99	38.18	37.99	38.18	38.18	0.89%	14,282
Apr 15, 2026	37.66	37.94	37.63	37.84	37.84	0.45%	6,386
Apr 14, 2026	37.44	37.68	37.44	37.67	37.67	0.75%	10,690
Apr 13, 2026	36.80	37.39	36.80	37.39	37.39	1.30%	3,104
Apr 10, 2026	37.08	37.16	36.81	36.91	36.91	-1.06%	4,471
Apr 9, 2026	36.94	37.36	36.94	37.31	37.31	0.12%	6,033
Apr 8, 2026	37.47	37.47	37.26	37.26	37.26	1.95%	2,797
Apr 7, 2026	36.24	36.55	36.19	36.55	36.55	0.13%	14,802
Apr 6, 2026	36.51	36.51	36.50	36.50	36.50	0.30%	1,447
Apr 2, 2026	36.26	36.40	36.26	36.40	36.40	0.31%	2,037
Apr 1, 2026	36.26	36.45	36.26	36.28	36.28	1.19%	3,693
Mar 31, 2026	35.72	35.86	35.72	35.86	35.86	2.50%	1,985
Mar 30, 2026	35.28	35.33	34.97	34.98	34.98	-0.81%	1,521
Mar 27, 2026	35.56	35.60	35.27	35.27	35.17	-2.06%	4,798
Mar 26, 2026	36.43	36.43	35.95	36.01	35.91	-0.93%	4,125
Mar 25, 2026	36.33	36.35	36.33	36.35	36.25	0.68%	309
Mar 24, 2026	35.91	36.13	35.91	36.10	36.00	-0.30%	6,031
Mar 23, 2026	36.47	36.55	36.10	36.21	36.11	1.32%	5,307
Mar 20, 2026	36.05	36.11	35.72	35.74	35.64	-1.65%	5,676
Mar 19, 2026	35.99	36.43	35.99	36.34	36.24	0.38%	4,292
Mar 18, 2026	36.45	36.50	36.20	36.20	36.10	-1.33%	1,748
Mar 17, 2026	36.70	36.76	36.63	36.69	36.59	0.82%	5,988
Mar 16, 2026	36.30	36.41	36.30	36.39	36.29	0.86%	3,672
Mar 13, 2026	36.14	36.14	36.02	36.08	35.98	0.14%	2,953
Mar 12, 2026	36.37	36.46	36.03	36.03	35.93	-1.70%	2,372
Mar 11, 2026	36.86	36.86	36.46	36.65	36.55	-0.30%	5,730
Mar 10, 2026	36.67	37.14	36.67	36.76	36.66	-0.81%	5,646
Mar 9, 2026	36.23	37.06	36.22	37.06	36.96	0.26%	3,130
Mar 6, 2026	36.73	37.00	36.73	36.96	36.86	-1.14%	9,512
Mar 5, 2026	37.49	37.63	37.12	37.39	37.29	-0.59%	2,296
Mar 4, 2026	37.55	37.67	37.55	37.61	37.51	0.95%	7,365
Mar 3, 2026	36.75	37.38	36.58	37.26	37.16	-1.06%	3,963
Mar 2, 2026	37.44	37.66	37.30	37.66	37.56	0.03%	5,544
Feb 27, 2026	37.22	37.69	37.19	37.65	37.54	0.19%	9,159
Feb 26, 2026	37.52	37.59	37.52	37.57	37.47	0.36%	1,241
Feb 25, 2026	37.39	37.44	37.38	37.44	37.34	0.08%	5,415
Feb 24, 2026	37.06	37.49	37.06	37.41	37.31	1.27%	12,146
Feb 23, 2026	37.56	37.56	36.90	36.94	36.84	-2.20%	12,808
Feb 20, 2026	37.39	37.77	37.39	37.77	37.67	0.53%	8,472
Feb 19, 2026	37.54	37.57	37.43	37.57	37.47	-0.66%	4,413
Feb 18, 2026	37.76	37.83	37.76	37.82	37.72	1.03%	3,348
Feb 17, 2026	37.51	37.62	37.20	37.44	37.33	-0.49%	16,491
Feb 13, 2026	37.23	37.71	37.16	37.62	37.52	0.88%	4,089
Feb 12, 2026	37.95	38.16	37.14	37.29	37.19	-1.84%	21,358
Feb 11, 2026	38.38	38.38	37.85	37.99	37.89	-0.66%	10,564
Feb 10, 2026	38.38	38.50	38.24	38.24	38.14	-0.23%	7,381
Feb 9, 2026	38.11	38.37	38.10	38.33	38.23	0.14%	6,323
Feb 6, 2026	37.93	38.28	37.79	38.28	38.17	1.91%	18,119
Feb 5, 2026	37.92	37.95	37.52	37.56	37.46	-1.43%	19,527
Feb 4, 2026	38.07	38.30	37.86	38.11	38.00	0.19%	22,675
Feb 3, 2026	38.31	38.31	37.79	38.03	37.93	-1.02%	6,739
Feb 2, 2026	37.81	38.49	37.81	38.43	38.32	1.19%	2,765
Jan 30, 2026	38.17	38.17	37.85	37.98	37.87	-0.62%	5,841
Jan 29, 2026	38.26	38.31	37.80	38.21	38.11	0.14%	21,483
Jan 28, 2026	38.29	38.29	38.16	38.16	38.05	0.06%	11,953
Jan 27, 2026	38.17	38.21	38.08	38.13	38.03	-0.11%	4,893
Jan 26, 2026	38.15	38.20	38.12	38.17	38.07	0.22%	12,669
Jan 23, 2026	38.20	38.25	38.05	38.09	37.99	-0.63%	29,139
Jan 22, 2026	38.41	38.51	38.32	38.33	38.23	0.58%	16,980
Jan 21, 2026	37.99	38.11	37.79	38.11	38.01	1.85%	3,923
Jan 20, 2026	37.73	37.84	37.42	37.42	37.32	-1.93%	6,542
Jan 16, 2026	38.36	38.36	38.15	38.15	38.05	-0.74%	1,318
Jan 15, 2026	38.53	38.58	38.40	38.44	38.33	0.21%	1,859
Jan 14, 2026	38.15	38.37	38.15	38.36	38.25	0.12%	35,183
Jan 13, 2026	38.64	38.65	38.31	38.31	38.21	-0.65%	7,421
Jan 12, 2026	38.39	38.60	38.32	38.56	38.46	0.04%	25,369
Jan 9, 2026	38.41	38.60	38.41	38.55	38.44	0.71%	7,749
Jan 8, 2026	38.19	38.44	38.19	38.28	38.17	0.39%	18,656
Jan 7, 2026	38.26	38.38	38.13	38.13	38.02	-0.84%	5,378
Jan 6, 2026	38.06	38.45	38.00	38.45	38.35	2.00%	11,641
Jan 5, 2026	37.38	37.78	37.38	37.70	37.59	1.25%	3,991
Jan 2, 2026	37.02	37.34	37.02	37.23	37.13	0.53%	2,796
Dec 31, 2025	37.17	37.17	37.04	37.04	36.94	-0.77%	1,654
Dec 30, 2025	37.41	37.41	37.33	37.33	37.22	0.08%	11,372
Dec 29, 2025	37.44	37.44	37.30	37.30	37.20	-0.58%	4,041
Dec 26, 2025	37.40	37.52	37.38	37.52	37.41	0.04%	5,115
Dec 24, 2025	37.26	37.50	37.26	37.50	37.40	0.56%	6,441
Dec 23, 2025	37.20	37.32	37.20	37.29	37.19	-0.33%	6,034
Dec 22, 2025	37.32	37.44	37.32	37.41	37.21	0.75%	2,366
Dec 19, 2025	37.22	37.23	37.14	37.14	36.94	0.86%	9,137
Dec 18, 2025	36.87	36.91	36.77	36.82	36.62	0.50%	5,812
Dec 17, 2025	37.04	37.09	36.64	36.64	36.44	-0.81%	19,067
Dec 16, 2025	36.91	36.99	36.85	36.94	36.74	-0.47%	7,096
Dec 15, 2025	37.20	37.20	37.07	37.11	36.91	-0.13%	9,007
Dec 12, 2025	37.51	37.51	37.15	37.16	36.96	-0.72%	4,554
Dec 11, 2025	37.52	37.54	37.43	37.43	37.23	0.29%	7,840
Dec 10, 2025	36.95	37.41	36.92	37.32	37.12	1.61%	6,087
Dec 9, 2025	36.80	36.81	36.73	36.73	36.53	0.07%	4,417
Dec 8, 2025	36.77	36.89	36.71	36.71	36.51	0.07%	3,368
Dec 5, 2025	36.85	36.85	36.68	36.68	36.48	0.26%	2,035
Dec 4, 2025	36.57	36.66	36.53	36.58	36.39	0.04%	8,970
Dec 3, 2025	36.48	36.60	36.47	36.57	36.37	0.55%	9,244