Sparkline Intangible Value ETF (ITAN)
28.01
-0.02
(-0.05%)
USD |
NYSEARCA |
May 08, 16:00
ITAN Price: 28.01 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 27.95 | 28.01 | 27.95 | 28.01 | 1023.00 |
May 07, 2024 | 28.14 | 28.14 | 28.03 | 28.03 | 4759.00 |
May 06, 2024 | 27.92 | 28.03 | 27.92 | 28.03 | 649.00 |
May 03, 2024 | 27.69 | 27.76 | 27.66 | 27.72 | 4724.00 |
May 02, 2024 | 27.44 | 27.57 | 27.44 | 27.57 | 1398.00 |
May 01, 2024 | 27.28 | 27.32 | 27.28 | 27.32 | 2459.00 |
Apr 30, 2024 | 27.71 | 27.71 | 27.39 | 27.39 | 660.00 |
Apr 29, 2024 | 27.80 | 27.80 | 27.69 | 27.75 | 1894.00 |
Apr 26, 2024 | 27.63 | 27.65 | 27.60 | 27.65 | 6931.00 |
Apr 25, 2024 | 27.20 | 27.40 | 27.20 | 27.40 | 848.00 |
Apr 24, 2024 | 27.83 | 27.83 | 27.68 | 27.70 | 4662.00 |
Apr 23, 2024 | 27.79 | 27.82 | 27.75 | 27.75 | 5004.00 |
Apr 22, 2024 | 27.48 | 27.59 | 27.34 | 27.45 | 3556.00 |
Apr 19, 2024 | 27.40 | 27.40 | 27.18 | 27.25 | 4694.00 |
Apr 18, 2024 | 27.40 | 27.40 | 27.32 | 27.32 | 216.00 |
Apr 17, 2024 | 27.41 | 27.41 | 27.28 | 27.33 | 4426.00 |
Apr 16, 2024 | 27.42 | 27.49 | 27.42 | 27.43 | 1645.00 |
Apr 15, 2024 | 27.88 | 27.88 | 27.48 | 27.49 | 1313.00 |
Apr 12, 2024 | 28.01 | 28.01 | 27.78 | 27.85 | 6265.00 |
Apr 11, 2024 | 28.38 | 28.40 | 28.31 | 28.31 | 2414.00 |
Apr 10, 2024 | 28.29 | 28.31 | 28.12 | 28.26 | 6233.00 |
Apr 09, 2024 | 28.45 | 28.61 | 28.45 | 28.61 | 3702.00 |
Apr 08, 2024 | 28.63 | 28.63 | 28.52 | 28.52 | 1831.00 |
Apr 05, 2024 | 28.41 | 28.54 | 28.41 | 28.54 | 1506.00 |
Apr 04, 2024 | 28.90 | 28.90 | 28.31 | 28.31 | 3279.00 |
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
29.00
Maximum
Mar 28 2024
23.91
Average
24.10
Median