Sparkline Intangible Value ETF ITAN
45.07 USD -0.01 (-0.02%)
Regular-session close
45.07 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
44.74 Day range 45.10
34.23 52-week range 45.87
- YTD
- +21.68%
- 1 year
- +26.43%
ITAN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.10 | 45.07 | 44.77 | 45.05 | -0.03 | -0.07% | 5,450 |
| Nov 12, 2026 | 45.25 | 45.46 | 45.08 | 45.08 | -0.46 | -1.01% | 14,400 |
| Nov 11, 2026 | 45.24 | 45.55 | 45.21 | 45.54 | +0.41 | +0.91% | 7,700 |
| Nov 10, 2026 | 44.89 | 45.13 | 44.84 | 45.13 | +0.01 | +0.02% | 2,400 |
| Nov 9, 2026 | 44.97 | 45.25 | 44.97 | 45.12 | +0.90 | +2.04% | 9,400 |
| Nov 6, 2026 | 43.93 | 44.47 | 43.93 | 44.22 | -0.25 | -0.56% | 8,300 |
| Nov 5, 2026 | 44.97 | 44.97 | 44.42 | 44.47 | -1.40 | -3.05% | 32,000 |
| Nov 4, 2026 | 45.46 | 45.93 | 45.46 | 45.87 | +1.08 | +2.41% | 11,700 |
| Nov 3, 2026 | 44.70 | 44.95 | 44.68 | 44.79 | -0.11 | -0.24% | 3,800 |
| Nov 2, 2026 | 45.09 | 45.31 | 44.90 | 44.90 | +0.11 | +0.25% | 6,700 |
| Oct 30, 2026 | 45.02 | 45.03 | 44.46 | 44.79 | -0.72 | -1.58% | 12,600 |
| Oct 29, 2026 | 45.21 | 45.54 | 45.21 | 45.51 | +0.20 | +0.44% | 14,200 |
| Oct 28, 2026 | 45.33 | 45.33 | 45.18 | 45.31 | +0.02 | +0.04% | 9,000 |
| Oct 27, 2026 | 45.21 | 45.32 | 45.17 | 45.29 | -0.03 | -0.07% | 5,600 |
| Oct 26, 2026 | 45.25 | 45.50 | 45.19 | 45.32 | +0.13 | +0.29% | 8,200 |
| Oct 23, 2026 | 45.12 | 45.24 | 44.83 | 45.19 | -0.35 | -0.77% | 4,200 |
| Oct 22, 2026 | 45.24 | 45.54 | 45.01 | 45.54 | +0.47 | +1.04% | 7,400 |
| Oct 21, 2026 | 44.99 | 45.13 | 44.89 | 45.07 | +0.14 | +0.31% | 8,400 |
| Oct 20, 2026 | 44.32 | 44.94 | 44.31 | 44.93 | +0.64 | +1.45% | 6,500 |
| Oct 19, 2026 | 44.32 | 44.42 | 43.38 | 44.29 | +0.16 | +0.36% | 37,900 |
| Oct 16, 2026 | 44.80 | 44.80 | 44.03 | 44.13 | -0.64 | -1.43% | 7,900 |
| Oct 15, 2026 | 44.23 | 44.77 | 44.23 | 44.77 | +0.84 | +1.91% | 8,600 |
| Oct 14, 2026 | 44.16 | 44.16 | 43.80 | 43.93 | -0.27 | -0.61% | 5,400 |
| Oct 13, 2026 | 44.39 | 44.39 | 44.15 | 44.20 | +0.01 | +0.02% | 7,600 |
| Oct 12, 2026 | 44.30 | 44.32 | 44.09 | 44.19 | +0.01 | +0.02% | 7,100 |
| Oct 9, 2026 | 44.01 | 44.20 | 44.01 | 44.18 | +0.19 | +0.43% | 15,500 |
| Oct 8, 2026 | 43.64 | 43.99 | 43.57 | 43.99 | +0.16 | +0.37% | 4,000 |
| Oct 7, 2026 | 43.94 | 43.95 | 43.83 | 43.83 | -0.18 | -0.41% | 37,000 |
| Oct 6, 2026 | 44.13 | 44.13 | 44.01 | 44.01 | +0.02 | +0.05% | 12,300 |
| Oct 5, 2026 | 43.76 | 44.01 | 43.76 | 43.99 | +0.08 | +0.18% | 5,900 |
| Oct 2, 2026 | 44.00 | 44.13 | 43.91 | 43.91 | +0.18 | +0.41% | 3,100 |
| Oct 1, 2026 | 43.76 | 43.90 | 43.53 | 43.73 | +0.15 | +0.34% | 3,300 |
| Sep 30, 2026 | 43.72 | 43.83 | 43.58 | 43.58 | +0.01 | +0.02% | 4,900 |
| Sep 29, 2026 | 43.70 | 43.70 | 43.32 | 43.57 | -0.04 | -0.09% | 9,200 |
| Sep 28, 2026 | 43.77 | 43.83 | 43.51 | 43.61 | -0.69 | -1.56% | 4,700 |
| Sep 25, 2026 | 44.31 | 44.52 | 44.30 | 44.30 | +0.09 | +0.20% | 7,300 |
| Sep 24, 2026 | 44.19 | 44.21 | 43.97 | 44.21 | -0.13 | -0.29% | 5,900 |
| Sep 23, 2026 | 44.46 | 44.46 | 44.25 | 44.34 | -0.20 | -0.45% | 8,600 |
| Sep 22, 2026 | 44.91 | 44.91 | 44.42 | 44.54 | -0.26 | -0.58% | 7,000 |
| Sep 21, 2026 | 44.66 | 44.88 | 44.53 | 44.80 | +0.62 | +1.40% | 10,700 |
| Sep 18, 2026 | 44.23 | 44.23 | 44.14 | 44.18 | -0.52 | -1.16% | 6,200 |
| Sep 17, 2026 | 44.77 | 44.83 | 44.70 | 44.70 | +0.42 | +0.95% | 2,000 |
| Sep 16, 2026 | 44.71 | 44.73 | 44.09 | 44.28 | -0.39 | -0.87% | 4,900 |
| Sep 15, 2026 | 44.74 | 44.84 | 44.63 | 44.67 | -0.16 | -0.36% | 2,300 |
| Sep 14, 2026 | 44.62 | 44.91 | 44.49 | 44.83 | +0.28 | +0.63% | 8,600 |
| Sep 11, 2026 | 44.37 | 44.56 | 44.32 | 44.55 | +0.71 | +1.62% | 8,700 |
| Sep 10, 2026 | 43.69 | 43.98 | 43.69 | 43.84 | -0.16 | -0.36% | 4,800 |
| Sep 9, 2026 | 44.24 | 44.24 | 44.00 | 44.00 | -0.41 | -0.92% | 8,800 |
| Sep 8, 2026 | 44.42 | 44.50 | 44.38 | 44.41 | -0.50 | -1.11% | 4,000 |
| Sep 4, 2026 | 44.96 | 44.99 | 44.87 | 44.91 | -0.27 | -0.60% | 1,700 |
| Sep 3, 2026 | 45.04 | 45.18 | 44.90 | 45.18 | +0.39 | +0.87% | 2,400 |
| Sep 2, 2026 | 44.69 | 44.84 | 44.67 | 44.79 | +0.49 | +1.11% | 4,800 |
| Sep 1, 2026 | 44.58 | 44.58 | 44.30 | 44.30 | -0.46 | -1.03% | 10,000 |
| Aug 31, 2026 | 44.83 | 44.83 | 44.76 | 44.76 | -0.25 | -0.56% | 3,400 |
| Aug 28, 2026 | 44.97 | 45.03 | 44.97 | 45.01 | +0.01 | +0.02% | 6,100 |
| Aug 27, 2026 | 45.05 | 45.05 | 44.98 | 45.00 | +0.23 | +0.51% | 1,500 |
| Aug 26, 2026 | 44.60 | 44.78 | 44.60 | 44.77 | +0.03 | +0.07% | 2,400 |
| Aug 25, 2026 | 44.64 | 44.74 | 44.59 | 44.74 | +0.03 | +0.07% | 2,700 |
| Aug 24, 2026 | 44.59 | 44.75 | 44.59 | 44.71 | -0.03 | -0.07% | 3,700 |
| Aug 21, 2026 | 44.56 | 44.81 | 44.55 | 44.74 | +0.33 | +0.74% | 5,800 |
| Aug 20, 2026 | 44.58 | 44.70 | 44.41 | 44.41 | -0.49 | -1.09% | 3,200 |
| Aug 19, 2026 | 44.66 | 45.04 | 44.66 | 44.90 | +0.62 | +1.40% | 5,400 |
| Aug 18, 2026 | 44.47 | 44.53 | 44.28 | 44.28 | -0.10 | -0.23% | 8,400 |
| Aug 17, 2026 | 44.72 | 44.72 | 44.38 | 44.38 | -0.63 | -1.40% | 11,600 |
| Aug 14, 2026 | 45.03 | 45.04 | 44.94 | 45.01 | -0.07 | -0.16% | 3,800 |
65 days, newest first. Daily bars as drawn on the ITAN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.