Sparkline Intangible Value ETF

ITAN
🏛️ usa →
34.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 19.93 20.06 19.86 20.06 0.0M
2022-12-29 19.83 20.13 19.83 20.08 0.0M
2022-12-28 20.05 20.05 19.74 19.74 0.0M
2022-12-27 19.95 20.10 19.93 19.98 0.0M
2022-12-23 19.92 20.11 19.89 20.10 0.0M
2022-12-22 19.81 20.01 19.81 20.01 0.0M
2022-12-21 20.40 20.45 20.40 20.41 0.0M
2022-12-20 20.14 20.21 20.06 20.15 0.0M
2022-12-19 20.20 20.22 19.98 20.05 0.0M
2022-12-16 20.32 20.37 20.20 20.34 0.0M
2022-12-15 20.70 20.70 20.47 20.51 0.0M
2022-12-14 21.46 21.46 21.17 21.21 0.0M
2022-12-13 21.56 21.57 21.34 21.34 0.0M
2022-12-12 20.94 21.15 20.91 21.14 0.0M
2022-12-09 21.01 21.01 20.79 20.79 0.0M
2022-12-08 20.99 20.99 20.90 20.90 0.0M
2022-12-07 20.77 20.77 20.69 20.73 0.0M
2022-12-06 20.87 20.87 20.76 20.76 0.0M
2022-12-05 21.44 21.44 21.11 21.16 0.0M
2022-12-02 21.45 21.61 21.45 21.61 0.0M
2022-12-01 21.67 21.73 21.67 21.73 0.0M
2022-11-30 20.94 21.73 20.94 21.72 0.0M
2022-11-29 21.10 21.10 20.91 21.00 0.0M
2022-11-28 21.13 21.25 21.04 21.04 0.0M
2022-11-25 21.39 21.42 21.38 21.38 0.0M
2022-11-23 21.40 21.43 21.30 21.37 0.0M
2022-11-22 21.00 21.23 20.93 21.23 0.0M
2022-11-21 21.00 21.00 20.90 20.93 0.0M
2022-11-18 21.13 21.13 21.13 21.13 0.0M
2022-11-17 21.04 21.04 20.91 21.02 0.0M
2022-11-16 21.32 21.32 21.10 21.10 0.0M
2022-11-15 21.50 21.51 21.50 21.51 0.0M
2022-11-14 21.29 21.29 21.29 21.29 0.0M
2022-11-11 21.47 21.47 21.47 21.47 0.0M
2022-11-10 20.78 21.03 20.78 21.03 0.0M
2022-11-08 20.14 20.14 20.14 20.14 0.0M
2022-11-07 20.01 20.01 20.01 20.01 0.0M
2022-11-04 19.49 19.72 19.49 19.72 0.0M
2022-11-03 19.52 19.52 19.47 19.47 0.0M
2022-11-02 20.23 20.26 19.80 19.80 0.0M
2022-11-01 20.39 20.39 20.34 20.34 0.0M
2022-10-28 20.50 20.57 20.50 20.57 0.0M
2022-10-27 20.10 20.10 20.10 20.10 0.0M
2022-10-26 20.32 20.32 20.29 20.29 0.0M
2022-10-25 20.48 20.48 20.48 20.48 0.0M
2022-10-24 19.77 20.11 19.77 20.11 0.0M
2022-10-21 19.56 19.88 19.56 19.88 0.0M
2022-10-20 19.41 19.49 19.41 19.45 0.0M
2022-10-19 19.42 19.42 19.42 19.42 0.0M
2022-10-18 19.58 19.58 19.58 19.58 0.0M
2022-10-17 19.40 19.42 19.34 19.34 0.0M
2022-10-14 18.95 18.97 18.78 18.78 0.0M
2022-10-13 19.32 19.32 19.23 19.23 0.0M
2022-10-12 18.87 18.90 18.77 18.77 0.0M
2022-10-11 18.78 18.78 18.78 18.78 0.0M
2022-10-10 19.22 19.22 19.07 19.07 0.0M
2022-10-07 19.38 19.38 19.25 19.25 0.0M
2022-10-06 19.94 19.94 19.91 19.91 0.0M
2022-10-05 19.87 20.16 19.67 20.05 0.0M
2022-10-04 20.01 20.04 20.01 20.04 0.0M
2022-10-03 19.02 19.30 19.02 19.30 0.0M
2022-09-30 19.19 19.19 18.79 18.79 0.0M
2022-09-29 19.08 19.09 19.05 19.05 0.0M
2022-09-28 19.44 19.51 19.44 19.51 0.0M
2022-09-27 18.99 19.03 18.93 19.03 0.0M
2022-09-26 19.36 19.36 19.03 19.03 0.0M
2022-09-23 19.09 19.25 19.02 19.23 0.0M
2022-09-22 19.64 19.64 19.62 19.62 0.0M
2022-09-21 20.31 20.31 19.85 19.85 0.0M
2022-09-20 20.10 20.23 20.10 20.16 0.0M
2022-09-19 20.32 20.51 20.32 20.48 0.0M
2022-09-16 20.44 20.44 20.26 20.38 0.0M
2022-09-15 20.61 20.82 20.60 20.60 0.0M
2022-09-14 20.76 20.81 20.66 20.79 0.0M
2022-09-13 21.09 21.09 20.74 20.81 0.0M
2022-09-12 21.82 21.83 21.82 21.83 0.0M
2022-09-09 21.39 21.63 21.39 21.63 0.0M
2022-09-08 21.17 21.17 21.17 21.17 0.0M
2022-09-07 20.60 20.99 20.60 20.99 0.0M
2022-09-06 20.57 20.57 20.57 20.57 0.0M
2022-09-02 21.28 21.28 20.75 20.75 0.0M
2022-09-01 20.91 20.97 20.91 20.97 0.0M
2022-08-31 21.30 21.31 21.03 21.03 0.0M
2022-08-30 21.11 21.13 21.05 21.13 0.0M
2022-08-29 21.46 21.46 21.34 21.34 0.0M
2022-08-26 22.30 22.30 21.55 21.55 0.0M
2022-08-25 22.10 22.35 22.10 22.35 0.0M
2022-08-24 21.93 22.01 21.93 21.98 0.0M
2022-08-23 21.93 21.93 21.93 21.93 0.0M
2022-08-22 22.30 22.30 21.96 21.96 0.0M
2022-08-19 22.58 22.58 22.56 22.56 0.0M
2022-08-18 23.04 23.04 22.99 22.99 0.0M
2022-08-17 22.87 22.91 22.87 22.90 0.0M
2022-08-16 23.26 23.26 23.15 23.20 0.0M
2022-08-15 23.18 23.21 23.16 23.16 0.0M
2022-08-12 22.90 23.12 22.90 23.08 0.0M
2022-08-11 22.75 22.75 22.68 22.68 0.0M
2022-08-10 22.66 22.70 22.66 22.68 0.0M
2022-08-09 22.09 22.09 22.06 22.06 0.0M
2022-08-08 22.57 22.57 22.30 22.30 0.0M
2022-08-05 22.32 22.34 22.32 22.34 0.0M
2022-08-04 22.38 22.38 22.38 22.38 0.0M
2022-08-03 22.41 22.41 22.41 22.41 0.0M
2022-08-02 21.98 22.07 21.93 21.93 0.0M
2022-08-01 22.01 22.01 22.01 22.01 0.0M
2022-07-29 21.82 21.99 21.82 21.99 0.0M
2022-07-28 21.31 21.74 21.31 21.72 0.0M
2022-07-27 21.60 21.60 21.57 21.57 0.0M
2022-07-26 21.00 21.00 20.88 20.89 0.0M
2022-07-25 21.30 21.30 21.26 21.26 0.0M
2022-07-22 21.36 21.36 21.29 21.29 0.0M
2022-07-21 21.59 21.71 21.59 21.71 0.0M
2022-07-20 21.57 21.60 21.35 21.54 0.0M
2022-07-19 21.24 21.24 21.24 21.24 0.0M
2022-07-18 20.92 20.92 20.55 20.58 0.0M
2022-07-15 20.46 20.65 20.46 20.65 0.0M
2022-07-14 20.00 20.19 19.99 20.17 0.0M
2022-07-13 20.33 20.33 20.33 20.33 0.0M
2022-07-12 20.40 20.40 20.40 20.40 0.0M
2022-07-11 20.79 20.79 20.55 20.55 0.0M
2022-07-08 21.04 21.05 20.96 20.96 0.0M
2022-07-07 21.00 21.00 21.00 21.00 0.0M
2022-07-06 20.43 20.57 20.43 20.57 0.0M
2022-07-05 20.45 20.54 20.45 20.54 0.0M
2022-07-01 20.37 20.37 20.37 20.37 0.0M
2022-06-30 20.11 20.21 20.11 20.21 0.0M
2022-06-29 20.47 20.52 20.45 20.52 0.0M
2022-06-28 20.59 20.59 20.59 20.59 0.0M
2022-06-27 21.17 21.17 21.09 21.09 0.0M
2022-06-23 20.38 20.48 20.36 20.48 0.0M
2022-06-22 20.34 20.34 20.31 20.31 0.0M
2022-06-21 20.38 20.38 20.32 20.32 0.0M
2022-06-17 19.94 19.94 19.94 19.94 0.0M
2022-06-16 19.99 19.99 19.70 19.72 0.0M
2022-06-15 20.40 20.51 20.40 20.51 0.0M
2022-06-14 20.16 20.20 20.14 20.14 0.0M
2022-06-13 20.29 20.35 20.20 20.20 0.0M
2022-06-10 21.22 21.22 21.17 21.17 0.0M
2022-06-09 22.44 22.44 21.91 21.91 0.0M
2022-06-08 22.72 22.72 22.48 22.48 0.0M
2022-06-07 22.72 22.72 22.72 22.72 0.0M
2022-06-06 22.66 22.66 22.53 22.53 0.0M
2022-06-03 22.51 22.51 22.49 22.49 0.0M
2022-06-02 22.78 22.83 22.78 22.83 0.0M
2022-06-01 22.45 22.45 22.43 22.44 0.0M
2022-05-31 22.59 22.68 22.48 22.51 0.0M
2022-05-27 22.46 22.59 22.46 22.59 0.0M
2022-05-26 22.17 22.17 22.10 22.10 0.0M
2022-05-25 21.49 21.56 21.31 21.56 0.0M
2022-05-24 21.11 21.20 21.11 21.20 0.0M
2022-05-23 21.62 21.62 21.62 21.62 0.0M
2022-05-20 21.06 21.22 20.92 21.22 0.0M
2022-05-19 21.50 21.50 21.27 21.27 0.0M
2022-05-18 21.46 21.46 21.35 21.35 0.0M
2022-05-17 22.07 22.32 22.07 22.32 0.0M
2022-05-16 21.86 21.86 21.73 21.73 0.0M
2022-05-13 21.86 21.93 21.82 21.90 0.0M
2022-05-12 21.31 21.31 21.00 21.27 0.0M
2022-05-11 21.82 21.82 21.23 21.23 0.0M
2022-05-10 21.53 21.99 21.53 21.80 0.0M
2022-05-09 22.09 22.09 21.63 21.63 0.0M
2022-05-06 22.56 22.56 22.29 22.41 0.0M
2022-05-05 23.20 23.20 22.61 22.61 0.0M
2022-05-04 22.96 23.63 22.94 23.59 0.0M
2022-05-03 23.01 23.07 22.94 22.94 0.0M
2022-05-02 22.58 22.81 22.40 22.81 0.0M
2022-04-29 23.38 23.38 22.51 22.51 0.0M
2022-04-28 23.03 23.38 23.03 23.38 0.0M
2022-04-27 22.80 23.05 22.75 22.75 0.0M
2022-04-26 23.03 23.03 22.87 22.87 0.0M
2022-04-25 23.21 23.21 23.21 23.21 0.0M
2022-04-22 23.89 23.89 23.28 23.28 0.0M
2022-04-21 24.23 24.25 23.94 23.94 0.0M
2022-04-20 24.51 24.51 24.39 24.39 0.0M
2022-04-19 24.42 24.45 24.42 24.45 0.0M
2022-04-18 23.96 24.12 23.96 23.99 0.0M
2022-04-14 24.02 24.02 24.02 24.02 0.0M
2022-04-13 23.89 24.32 23.89 24.32 0.0M
2022-04-12 24.32 24.39 24.01 24.01 0.0M
2022-04-11 24.28 24.28 24.12 24.12 0.0M
2022-04-08 24.34 24.62 24.34 24.41 0.0M
2022-04-07 24.43 24.55 24.43 24.55 0.0M
2022-04-06 24.47 24.50 24.47 24.50 0.0M
2022-04-05 25.04 25.04 24.91 24.91 0.0M
2022-04-04 25.33 25.37 25.33 25.37 0.0M
2022-04-01 25.04 25.04 24.82 25.02 0.0M
2022-03-31 25.40 25.40 25.11 25.11 0.0M
2022-03-30 25.69 25.69 25.49 25.49 0.0M
2022-03-29 25.85 25.85 25.85 25.85 0.0M
2022-03-28 25.26 25.42 25.26 25.42 0.0M
2022-03-25 25.14 25.27 25.14 25.27 0.0M
2022-03-24 25.16 25.24 25.16 25.24 0.0M
2022-03-23 25.12 25.12 24.82 24.82 0.0M
2022-03-22 25.28 25.28 25.24 25.24 0.0M
2022-03-21 24.88 24.89 24.88 24.89 0.0M
2022-03-18 24.85 25.01 24.85 25.01 0.0M
2022-03-17 24.39 24.57 24.39 24.57 0.0M
2022-03-16 24.01 24.24 24.01 24.24 0.0M
2022-03-15 23.42 23.58 23.38 23.58 0.0M
2022-03-14 23.08 23.08 23.07 23.07 0.0M
2022-03-11 23.68 23.68 23.37 23.37 0.0M
2022-03-10 23.55 23.73 23.55 23.71 0.0M
2022-03-08 23.14 23.14 23.14 23.14 0.0M
2022-03-07 23.26 23.26 23.26 23.26 0.0M
2022-03-04 23.91 24.04 23.91 24.04 0.0M
2022-03-03 24.42 24.42 24.42 24.42 0.0M
2022-03-02 24.65 24.72 24.65 24.72 0.0M
2022-03-01 24.37 24.37 24.18 24.18 0.0M
2022-02-28 24.64 24.64 24.45 24.58 0.0M
2022-02-25 24.12 24.61 24.10 24.61 0.0M
2022-02-24 23.20 23.99 23.20 23.99 0.0M
2022-02-23 23.94 23.97 23.57 23.57 0.0M
2022-02-22 24.36 24.36 24.00 24.00 0.0M
2022-02-18 24.40 24.45 24.23 24.31 0.0M
2022-02-17 24.81 24.81 24.56 24.56 0.0M
2022-02-16 25.13 25.25 25.00 25.25 0.0M
2022-02-15 25.13 25.26 25.13 25.26 0.0M
2022-02-14 24.82 24.85 24.70 24.72 0.0M
2022-02-11 25.24 25.25 24.85 24.85 0.0M
2022-02-10 25.80 25.80 25.39 25.39 0.0M
2022-02-09 25.62 25.81 25.61 25.81 0.0M
2022-02-08 25.38 25.38 25.38 25.38 0.0M
2022-02-07 25.10 25.30 25.03 25.03 0.0M
2022-02-04 25.04 25.16 25.00 25.16 0.0M
2022-02-03 25.02 25.02 24.86 24.86 0.0M
2022-02-02 25.49 25.74 25.42 25.57 0.0M
2022-02-01 25.23 25.43 25.22 25.43 0.0M
2022-01-31 24.71 25.23 24.71 25.23 0.0M
2022-01-28 24.20 24.67 24.00 24.67 0.0M
2022-01-27 24.61 24.61 24.20 24.23 0.0M
2022-01-26 24.90 25.00 24.31 24.36 0.0M
2022-01-25 24.32 24.58 24.18 24.47 0.0M
2022-01-24 24.35 24.79 23.88 24.79 0.0M
2022-01-21 24.83 24.83 24.64 24.64 0.0M
2022-01-20 25.11 25.11 25.11 25.11 0.0M
2022-01-19 25.68 25.83 25.48 25.48 0.0M
2022-01-18 25.75 25.75 25.75 25.75 0.0M
2022-01-14 26.16 26.32 26.16 26.32 0.0M
2022-01-12 26.58 26.60 26.58 26.60 0.0M
2022-01-11 26.58 26.58 26.58 26.58 0.0M
2022-01-10 26.14 26.27 26.14 26.27 0.0M
2022-01-07 26.30 26.30 26.23 26.23 0.0M
2022-01-06 26.28 26.28 26.28 26.28 0.0M
2022-01-05 26.81 26.82 26.26 26.26 0.1M