Sparkline Intangible Value ETF (ITAN)
30.65
+0.24
(+0.79%)
USD |
NYSEARCA |
Nov 01, 16:00
ITAN Price: 30.65 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 30.67 | 30.67 | 30.65 | 30.65 | 302.00 |
| Oct 31, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 206.00 |
| Oct 30, 2024 | 30.92 | 30.94 | 30.72 | 30.72 | 1199.00 |
| Oct 29, 2024 | 30.68 | 30.76 | 30.68 | 30.76 | 163.00 |
| Oct 28, 2024 | 30.74 | 30.74 | 30.70 | 30.70 | 927.00 |
| Oct 25, 2024 | 30.86 | 30.87 | 30.50 | 30.50 | 3420.00 |
| Oct 24, 2024 | 30.60 | 30.60 | 30.40 | 30.48 | 1247.00 |
| Oct 23, 2024 | 30.55 | 30.55 | 30.42 | 30.45 | 1425.00 |
| Oct 22, 2024 | 30.60 | 30.72 | 30.60 | 30.66 | 7327.00 |
| Oct 21, 2024 | 30.80 | 30.81 | 30.78 | 30.78 | 725.00 |
| Oct 18, 2024 | 31.04 | 31.04 | 31.00 | 31.01 | 1751.00 |
| Oct 17, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 55.00 |
| Oct 16, 2024 | 30.88 | 30.97 | 30.88 | 30.96 | 3776.00 |
| Oct 15, 2024 | 30.90 | 30.90 | 30.78 | 30.78 | 775.00 |
| Oct 14, 2024 | 30.78 | 30.86 | 30.71 | 30.86 | 977.00 |
| Oct 11, 2024 | 30.62 | 30.66 | 30.62 | 30.66 | 1625.00 |
| Oct 10, 2024 | 30.35 | 30.42 | 30.35 | 30.39 | 4777.00 |
| Oct 09, 2024 | 30.53 | 30.53 | 30.46 | 30.49 | 887.00 |
| Oct 08, 2024 | 30.25 | 30.27 | 30.25 | 30.26 | 1173.00 |
| Oct 07, 2024 | 30.12 | 30.12 | 30.04 | 30.04 | 2141.00 |
| Oct 04, 2024 | 30.24 | 30.31 | 30.22 | 30.31 | 2773.00 |
| Oct 03, 2024 | 29.88 | 29.90 | 29.88 | 29.90 | 208.00 |
| Oct 02, 2024 | 29.84 | 30.05 | 29.84 | 30.02 | 5312.00 |
| Oct 01, 2024 | 30.04 | 30.11 | 30.02 | 30.02 | 2252.00 |
| Sep 30, 2024 | 30.20 | 30.28 | 30.16 | 30.28 | 2489.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.77
Minimum
Oct 12 2022
31.01
Maximum
Oct 18 2024
24.65
Average
24.72
Median
Aug 08 2023