Sparkline Intangible Value ETF (ITAN)

ITAN
🏛️ États-Unis →
34.67
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 26.65 26.73 26.65 26.69 0.0M
2023-12-28 26.84 26.91 26.84 26.90 0.1M
2023-12-27 26.81 26.86 26.76 26.86 0.0M
2023-12-26 26.71 26.81 26.71 26.81 0.0M
2023-12-22 26.72 26.72 26.63 26.63 0.0M
2023-12-21 26.47 26.56 26.35 26.56 0.0M
2023-12-20 26.61 26.61 26.19 26.19 0.0M
2023-12-19 26.55 26.68 26.55 26.68 0.0M
2023-12-18 26.45 26.53 26.43 26.53 0.0M
2023-12-15 26.38 26.41 26.34 26.40 0.0M
2023-12-14 26.33 26.40 26.33 26.40 0.0M
2023-12-13 25.70 26.09 25.70 26.08 0.0M
2023-12-12 25.74 25.80 25.74 25.75 0.0M
2023-12-11 25.65 25.79 25.65 25.78 0.0M
2023-12-08 25.52 25.64 25.52 25.60 0.0M
2023-12-07 25.38 25.44 25.35 25.43 0.0M
2023-12-06 25.44 25.44 25.21 25.21 0.0M
2023-12-05 25.30 25.30 25.18 25.18 0.0M
2023-12-04 25.35 25.42 25.26 25.42 0.0M
2023-12-01 25.11 25.46 25.10 25.46 0.0M
2023-11-30 25.01 25.11 24.97 25.11 0.0M
2023-11-29 25.06 25.08 24.97 24.97 0.0M
2023-11-28 24.65 24.83 24.65 24.77 0.0M
2023-11-27 24.76 24.76 24.65 24.75 0.0M
2023-11-24 24.71 24.79 24.71 24.79 0.0M
2023-11-22 24.75 24.75 24.71 24.71 0.0M
2023-11-21 24.53 24.60 24.46 24.60 0.0M
2023-11-20 24.59 24.69 24.58 24.60 0.0M
2023-11-17 24.38 24.53 24.38 24.53 0.0M
2023-11-16 24.27 24.29 24.26 24.26 0.0M
2023-11-15 24.38 24.46 24.38 24.46 0.0M
2023-11-14 24.08 24.29 24.08 24.29 0.0M
2023-11-13 23.59 23.66 23.57 23.59 0.0M
2023-11-10 23.43 23.69 23.40 23.67 0.0M
2023-11-09 23.54 23.56 23.31 23.31 0.0M
2023-11-08 23.47 23.60 23.47 23.60 0.0M
2023-11-07 23.62 23.62 23.59 23.59 0.0M
2023-11-06 23.50 23.51 23.47 23.49 0.0M
2023-11-03 23.53 23.66 23.53 23.61 0.0M
2023-11-02 23.12 23.16 23.11 23.16 0.0M
2023-11-01 22.76 22.76 22.76 22.76 0.0M
2023-10-31 22.49 22.57 22.49 22.57 0.0M
2023-10-30 22.22 22.36 22.19 22.34 0.0M
2023-10-27 22.10 22.11 22.10 22.11 0.0M
2023-10-26 22.20 22.20 22.14 22.19 0.0M
2023-10-25 22.49 22.49 22.36 22.37 0.0M
2023-10-24 22.85 22.85 22.70 22.85 0.0M
2023-10-23 22.77 22.77 22.63 22.63 0.0M
2023-10-20 22.74 22.74 22.74 22.74 0.0M
2023-10-19 23.30 23.33 23.05 23.05 0.0M
2023-10-18 23.41 23.41 23.26 23.26 0.0M
2023-10-17 23.48 23.62 23.45 23.62 0.0M
2023-10-16 23.49 23.61 23.49 23.59 0.0M
2023-10-13 23.57 23.57 23.26 23.26 0.0M
2023-10-12 23.74 23.74 23.42 23.49 0.0M
2023-10-11 23.72 23.73 23.66 23.73 0.0M
2023-10-10 23.64 23.79 23.64 23.65 0.0M
2023-10-09 23.30 23.46 23.30 23.46 0.0M
2023-10-06 23.10 23.39 23.10 23.30 0.1M
2023-10-05 22.89 23.05 22.89 23.03 0.0M
2023-10-04 23.04 23.13 23.04 23.10 0.0M
2023-10-03 23.07 23.09 22.94 22.96 0.0M
2023-10-02 23.36 23.36 23.21 23.31 0.0M
2023-09-29 23.59 23.59 23.31 23.36 0.0M
2023-09-28 23.24 23.41 23.24 23.37 0.0M
2023-09-27 23.28 23.28 23.03 23.14 0.0M
2023-09-26 23.46 23.46 23.27 23.27 0.0M
2023-09-25 23.53 23.61 23.53 23.59 0.0M
2023-09-22 23.56 23.58 23.56 23.58 0.0M
2023-09-21 23.81 23.81 23.64 23.64 0.0M
2023-09-20 24.28 24.28 24.01 24.01 0.0M
2023-09-19 24.07 24.18 24.07 24.18 0.0M
2023-09-18 24.23 24.23 24.18 24.18 0.0M
2023-09-15 24.25 24.25 24.25 24.25 0.0M
2023-09-14 24.49 24.51 24.49 24.50 0.0M
2023-09-13 24.35 24.35 24.28 24.30 0.0M
2023-09-12 24.33 24.40 24.28 24.34 0.0M
2023-09-11 24.45 24.45 24.44 24.44 0.0M
2023-09-08 24.35 24.35 24.31 24.31 0.0M
2023-09-07 24.38 24.38 24.32 24.32 0.0M
2023-09-06 24.49 24.52 24.43 24.47 0.0M
2023-09-05 24.71 24.71 24.59 24.59 0.0M
2023-09-01 24.76 24.76 24.76 24.76 0.0M
2023-08-31 24.61 24.61 24.58 24.59 0.0M
2023-08-30 24.49 24.49 24.49 24.49 0.0M
2023-08-29 24.25 24.43 24.25 24.43 0.0M
2023-08-28 24.06 24.12 24.03 24.10 0.0M
2023-08-25 23.78 23.95 23.77 23.90 0.0M
2023-08-24 23.89 23.89 23.78 23.78 0.0M
2023-08-23 24.05 24.10 24.05 24.10 0.0M
2023-08-22 23.99 23.99 23.87 23.89 0.0M
2023-08-21 23.85 24.06 23.85 24.01 0.0M
2023-08-18 23.87 23.87 23.85 23.85 0.0M
2023-08-17 23.95 23.95 23.87 23.87 0.0M
2023-08-16 24.25 24.25 24.01 24.01 0.0M
2023-08-15 24.34 24.34 24.25 24.25 0.0M
2023-08-14 24.57 24.57 24.56 24.56 0.0M
2023-08-11 24.42 24.42 24.42 24.42 0.0M
2023-08-10 24.68 24.68 24.45 24.45 0.0M
2023-08-09 24.59 24.61 24.48 24.48 0.0M
2023-08-08 24.59 24.73 24.55 24.72 0.0M
2023-08-07 24.80 24.83 24.71 24.83 0.0M
2023-08-04 24.79 24.89 24.60 24.60 0.0M
2023-08-03 24.61 24.70 24.61 24.65 0.0M
2023-08-02 24.89 24.89 24.74 24.79 0.0M
2023-08-01 25.23 25.23 25.15 25.21 0.0M
2023-07-31 25.23 25.26 25.23 25.26 0.0M
2023-07-28 25.14 25.18 25.13 25.18 0.0M
2023-07-27 25.28 25.28 24.87 24.87 0.0M
2023-07-26 24.98 25.06 24.93 24.98 0.0M
2023-07-25 24.93 24.96 24.93 24.94 0.0M
2023-07-24 24.94 24.95 24.89 24.89 0.0M
2023-07-21 24.89 24.97 24.87 24.87 0.0M
2023-07-20 24.96 25.02 24.84 24.91 0.0M
2023-07-19 25.19 25.21 25.08 25.11 0.0M
2023-07-18 24.91 24.94 24.87 24.94 0.0M
2023-07-17 24.76 24.79 24.76 24.79 0.0M
2023-07-14 24.86 24.86 24.70 24.70 0.0M
2023-07-13 24.85 24.99 24.85 24.93 0.0M
2023-07-12 24.65 24.70 24.64 24.64 0.0M
2023-07-11 24.36 24.62 24.36 24.62 0.0M
2023-07-10 24.17 24.19 24.16 24.18 0.0M
2023-07-07 24.06 24.27 24.05 24.05 0.0M
2023-07-06 23.96 24.02 23.93 24.00 0.1M
2023-07-05 24.29 24.42 24.19 24.26 0.0M
2023-07-03 24.27 24.34 24.27 24.29 0.0M
2023-06-30 24.23 24.25 24.22 24.22 0.0M
2023-06-29 23.99 24.01 23.98 23.98 0.0M
2023-06-28 23.80 23.87 23.80 23.87 0.0M
2023-06-27 23.89 23.89 23.88 23.88 0.0M
2023-06-26 23.76 23.76 23.60 23.61 0.0M
2023-06-23 23.67 23.67 23.61 23.61 0.0M
2023-06-22 23.72 23.80 23.72 23.80 0.0M
2023-06-21 23.83 23.85 23.79 23.79 0.0M
2023-06-20 24.08 24.08 23.92 24.02 0.0M
2023-06-16 24.32 24.32 24.22 24.23 0.0M
2023-06-15 24.18 24.38 24.18 24.30 0.0M
2023-06-14 23.85 23.93 23.85 23.93 0.0M
2023-06-13 24.01 24.04 23.96 23.96 0.0M
2023-06-12 23.67 23.81 23.67 23.77 0.0M
2023-06-09 23.59 23.63 23.46 23.48 0.0M
2023-06-08 23.41 23.47 23.40 23.44 0.0M
2023-06-07 23.48 23.53 23.34 23.35 0.0M
2023-06-06 23.43 23.49 23.36 23.45 0.0M
2023-06-05 23.28 23.28 23.18 23.23 0.0M
2023-06-02 23.07 23.34 23.07 23.31 0.0M
2023-06-01 22.94 22.94 22.94 22.94 0.0M
2023-05-31 22.77 22.80 22.77 22.78 0.0M
2023-05-30 22.86 22.92 22.86 22.87 0.0M
2023-05-26 22.79 22.88 22.79 22.85 0.0M
2023-05-25 22.44 22.44 22.44 22.44 0.0M
2023-05-24 22.39 22.39 22.30 22.33 0.0M
2023-05-23 22.52 22.52 22.52 22.52 0.0M
2023-05-22 22.69 22.76 22.68 22.70 0.0M
2023-05-19 22.66 22.66 22.55 22.57 0.0M
2023-05-18 22.47 22.64 22.46 22.63 0.0M
2023-05-17 22.06 22.40 22.06 22.38 0.0M
2023-05-16 22.07 22.11 22.02 22.03 0.0M
2023-05-15 21.99 22.13 21.99 22.11 0.0M
2023-05-12 22.03 22.03 21.79 21.89 0.0M
2023-05-11 21.91 22.01 21.91 21.97 0.0M
2023-05-10 21.93 22.06 21.79 22.01 0.0M
2023-05-09 21.91 22.06 21.91 21.91 0.0M
2023-05-08 21.95 22.00 21.95 22.00 0.0M
2023-05-05 21.85 21.95 21.85 21.95 0.0M
2023-05-04 21.58 21.68 21.54 21.61 0.0M
2023-05-03 21.97 22.11 21.81 21.81 0.0M
2023-05-02 21.92 21.98 21.84 21.97 0.0M
2023-05-01 22.32 22.37 22.29 22.29 0.0M
2023-04-28 22.30 22.32 22.27 22.30 0.0M
2023-04-27 22.08 22.21 22.08 22.17 0.0M
2023-04-26 21.87 21.88 21.66 21.69 0.0M
2023-04-25 22.03 22.03 21.76 21.76 0.0M
2023-04-24 22.22 22.22 22.20 22.20 0.0M
2023-04-21 22.22 22.25 22.19 22.24 0.0M
2023-04-20 22.28 22.30 22.21 22.21 0.0M
2023-04-19 22.44 22.52 22.40 22.43 0.0M
2023-04-18 22.62 22.62 22.54 22.57 0.0M
2023-04-17 22.50 22.58 22.45 22.56 0.0M
2023-04-14 22.64 22.65 22.44 22.47 0.0M
2023-04-13 22.40 22.55 22.38 22.54 0.0M
2023-04-12 22.46 22.46 22.20 22.20 0.0M
2023-04-11 22.40 22.51 22.38 22.38 0.0M
2023-04-10 22.28 22.37 22.28 22.36 0.0M
2023-04-06 22.13 22.28 22.13 22.27 0.0M
2023-04-05 22.11 22.21 22.11 22.21 0.0M
2023-04-04 22.36 22.38 22.32 22.35 0.0M
2023-04-03 22.37 22.50 22.37 22.50 0.0M
2023-03-31 22.29 22.46 22.27 22.46 0.0M
2023-03-30 22.12 22.12 22.06 22.10 0.0M
2023-03-29 21.85 22.03 21.80 21.97 0.0M
2023-03-28 21.66 21.68 21.54 21.64 0.0M
2023-03-27 21.72 21.78 21.72 21.72 0.0M
2023-03-24 21.38 21.64 21.38 21.60 0.0M
2023-03-23 21.76 21.93 21.43 21.59 0.0M
2023-03-22 21.89 21.89 21.54 21.54 0.0M
2023-03-21 21.80 21.96 21.80 21.96 0.0M
2023-03-20 21.53 21.54 21.49 21.54 0.0M
2023-03-17 21.52 21.52 21.39 21.39 0.0M
2023-03-16 21.65 21.65 21.57 21.64 0.0M
2023-03-15 20.96 21.13 20.93 21.13 0.0M
2023-03-14 21.38 21.60 21.17 21.29 0.0M
2023-03-13 20.96 21.17 20.96 20.96 0.0M
2023-03-10 21.41 21.48 21.07 21.07 0.0M
2023-03-09 21.67 21.67 21.44 21.47 0.0M
2023-03-08 21.90 21.92 21.83 21.92 0.0M
2023-03-07 22.15 22.15 21.90 21.90 0.0M
2023-03-06 22.46 22.46 22.20 22.20 0.0M
2023-03-03 22.26 22.26 22.26 22.26 0.0M
2023-03-02 21.63 21.95 21.61 21.89 0.0M
2023-03-01 21.82 21.82 21.71 21.71 0.0M
2023-02-28 21.77 21.90 21.76 21.80 0.0M
2023-02-27 21.88 21.90 21.79 21.79 0.0M
2023-02-24 21.67 21.79 21.67 21.77 0.0M
2023-02-23 22.14 22.14 21.96 22.08 0.0M
2023-02-22 22.09 22.11 21.94 21.94 0.0M
2023-02-21 22.17 22.18 21.96 21.96 0.0M
2023-02-17 22.41 22.52 22.36 22.50 0.0M
2023-02-16 22.79 22.90 22.61 22.61 0.0M
2023-02-15 22.70 22.87 22.70 22.87 0.0M
2023-02-14 22.63 22.85 22.55 22.79 0.0M
2023-02-13 22.67 22.76 22.67 22.75 0.0M
2023-02-10 22.41 22.45 22.37 22.43 0.0M
2023-02-09 22.86 22.86 22.46 22.51 0.1M
2023-02-08 22.94 23.00 22.75 22.75 0.0M
2023-02-07 22.71 23.10 22.71 23.09 0.0M
2023-02-06 22.77 22.78 22.73 22.77 0.0M
2023-02-03 23.20 23.31 23.01 23.01 0.0M
2023-02-02 23.00 23.45 23.00 23.30 0.0M
2023-02-01 22.30 22.81 22.25 22.72 0.0M
2023-01-31 22.17 22.28 22.17 22.28 0.0M
2023-01-30 22.13 22.31 21.95 21.95 0.0M
2023-01-27 22.30 22.34 22.26 22.26 0.0M
2023-01-26 21.99 22.12 21.94 22.12 0.0M
2023-01-25 21.63 21.87 21.61 21.84 0.0M
2023-01-24 21.80 21.89 21.79 21.79 0.0M
2023-01-23 21.88 21.97 21.88 21.89 0.0M
2023-01-20 21.15 21.43 21.15 21.43 0.0M
2023-01-19 20.99 21.10 20.89 20.95 0.0M
2023-01-18 21.59 21.59 21.14 21.14 0.0M
2023-01-17 21.46 21.51 21.40 21.42 0.0M
2023-01-13 21.18 21.52 21.16 21.52 0.0M
2023-01-12 21.07 21.46 21.07 21.39 0.0M
2023-01-11 21.07 21.23 21.01 21.23 0.0M
2023-01-10 20.80 20.96 20.79 20.93 0.0M
2023-01-09 20.91 21.00 20.70 20.70 0.0M
2023-01-06 20.37 20.65 20.37 20.65 0.0M
2023-01-05 20.24 20.31 20.17 20.23 0.0M
2023-01-04 20.35 20.55 20.32 20.37 0.0M
2023-01-03 20.35 20.35 19.99 20.15 0.0M