Sparkline Intangible Value ETF (ITAN)
32.07
+0.37
(+1.18%)
USD |
NYSEARCA |
Nov 22, 14:27
ITAN Price: 32.07 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 31.51 | 31.70 | 31.51 | 31.70 | 5221.00 |
| Nov 20, 2024 | 31.34 | 31.40 | 31.24 | 31.40 | 1748.00 |
| Nov 19, 2024 | 31.44 | 31.46 | 31.41 | 31.46 | 1105.00 |
| Nov 18, 2024 | 31.51 | 31.51 | 31.45 | 31.45 | 519.00 |
| Nov 15, 2024 | 31.36 | 31.38 | 31.33 | 31.38 | 675.00 |
| Nov 14, 2024 | 32.07 | 32.07 | 31.82 | 31.82 | 1383.00 |
| Nov 13, 2024 | 32.28 | 32.32 | 32.20 | 32.21 | 4334.00 |
| Nov 12, 2024 | 32.23 | 32.23 | 32.09 | 32.18 | 2203.00 |
| Nov 11, 2024 | 32.41 | 32.41 | 32.32 | 32.33 | 2048.00 |
| Nov 08, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 215.00 |
| Nov 07, 2024 | 32.05 | 32.05 | 32.00 | 32.03 | 1502.00 |
| Nov 06, 2024 | 31.65 | 31.84 | 31.65 | 31.84 | 1242.00 |
| Nov 05, 2024 | 30.87 | 30.94 | 30.87 | 30.94 | 291.00 |
| Nov 04, 2024 | 30.55 | 30.72 | 30.55 | 30.56 | 1346.00 |
| 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 |
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
32.33
Maximum
Nov 11 2024
24.77
Average
24.79
Median