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
2024-12-31 31.28 31.28 31.03 31.06 0.0M
2024-12-30 31.00 31.18 30.88 31.17 0.0M
2024-12-27 31.46 31.58 31.46 31.58 0.0M
2024-12-26 31.92 31.92 31.85 31.91 0.0M
2024-12-24 31.67 31.82 31.67 31.82 0.0M
2024-12-23 31.32 31.57 31.32 31.57 0.0M
2024-12-20 31.00 31.71 31.00 31.53 0.0M
2024-12-19 31.28 31.28 31.13 31.13 0.0M
2024-12-18 31.13 31.13 31.13 31.13 0.0M
2024-12-17 32.13 32.13 32.03 32.05 0.0M
2024-12-16 32.27 32.27 32.27 32.27 0.0M
2024-12-13 32.15 32.18 32.15 32.18 0.0M
2024-12-12 32.46 32.49 32.38 32.38 0.0M
2024-12-11 32.44 32.44 32.42 32.42 0.0M
2024-12-10 32.41 32.43 32.24 32.24 0.0M
2024-12-09 32.79 32.79 32.43 32.43 0.0M
2024-12-06 32.70 32.72 32.67 32.67 0.0M
2024-12-05 32.55 32.55 32.43 32.43 0.0M
2024-12-04 32.43 32.60 32.43 32.60 0.0M
2024-12-03 32.23 32.25 32.23 32.24 0.0M
2024-12-02 32.30 32.38 32.25 32.35 0.0M
2024-11-29 32.31 32.33 32.29 32.29 0.0M
2024-11-27 32.16 32.16 32.11 32.13 0.0M
2024-11-26 32.40 32.40 32.33 32.37 0.0M
2024-11-25 32.50 32.50 32.32 32.40 0.0M
2024-11-22 32.07 32.07 32.00 32.05 0.0M
2024-11-21 31.51 31.70 31.51 31.70 0.0M
2024-11-20 31.34 31.40 31.24 31.40 0.0M
2024-11-19 31.44 31.46 31.41 31.46 0.0M
2024-11-18 31.51 31.51 31.45 31.45 0.0M
2024-11-15 31.36 31.38 31.33 31.38 0.0M
2024-11-14 32.07 32.07 31.82 31.82 0.0M
2024-11-13 32.28 32.32 32.21 32.21 0.0M
2024-11-12 32.23 32.23 32.09 32.18 0.0M
2024-11-11 32.41 32.41 32.32 32.33 0.0M
2024-11-08 32.02 32.02 32.02 32.02 0.0M
2024-11-07 32.05 32.05 32.00 32.03 0.0M
2024-11-06 31.65 31.84 31.65 31.84 0.0M
2024-11-05 30.87 30.94 30.87 30.94 0.0M
2024-11-04 30.55 30.72 30.55 30.56 0.0M
2024-11-01 30.67 30.67 30.65 30.65 0.0M
2024-10-31 30.41 30.41 30.41 30.41 0.0M
2024-10-30 30.92 30.95 30.72 30.72 0.0M
2024-10-29 30.68 30.76 30.68 30.76 0.0M
2024-10-28 30.74 30.74 30.70 30.70 0.0M
2024-10-25 30.86 30.87 30.50 30.50 0.0M
2024-10-24 30.60 30.60 30.40 30.48 0.0M
2024-10-23 30.55 30.55 30.42 30.45 0.0M
2024-10-22 30.60 30.72 30.60 30.66 0.0M
2024-10-21 30.80 30.81 30.78 30.78 0.0M
2024-10-18 31.04 31.04 31.00 31.01 0.0M
2024-10-17 30.93 30.93 30.93 30.93 0.0M
2024-10-16 30.88 30.97 30.88 30.96 0.0M
2024-10-15 30.90 30.90 30.78 30.78 0.0M
2024-10-14 30.78 30.86 30.71 30.86 0.0M
2024-10-11 30.62 30.66 30.62 30.66 0.0M
2024-10-10 30.35 30.42 30.35 30.39 0.0M
2024-10-09 30.53 30.53 30.46 30.49 0.0M
2024-10-08 30.25 30.27 30.25 30.26 0.0M
2024-10-07 30.12 30.12 30.04 30.04 0.0M
2024-10-04 30.24 30.31 30.22 30.31 0.0M
2024-10-03 29.88 29.91 29.88 29.91 0.0M
2024-10-02 29.84 30.05 29.84 30.02 0.0M
2024-10-01 30.04 30.11 30.02 30.02 0.0M
2024-09-30 30.20 30.28 30.16 30.28 0.0M
2024-09-27 30.32 30.38 30.26 30.26 0.0M
2024-09-26 30.27 30.40 30.27 30.40 0.0M
2024-09-25 30.08 30.12 29.99 29.99 0.0M
2024-09-24 30.09 30.22 30.09 30.22 0.0M
2024-09-23 29.95 30.02 29.93 30.02 0.0M
2024-09-20 29.86 29.90 29.84 29.90 0.0M
2024-09-19 30.02 30.02 29.95 29.95 0.0M
2024-09-18 29.52 29.74 29.52 29.55 0.0M
2024-09-17 29.66 29.66 29.53 29.58 0.0M
2024-09-16 29.50 29.57 29.50 29.57 0.0M
2024-09-13 29.32 29.32 29.30 29.30 0.0M
2024-09-12 28.83 28.99 28.83 28.99 0.0M
2024-09-11 28.35 28.74 28.35 28.74 0.0M
2024-09-10 28.61 28.61 28.28 28.48 0.0M
2024-09-09 28.49 28.63 28.48 28.48 0.2M
2024-09-06 28.29 28.31 28.26 28.26 0.0M
2024-09-05 28.76 28.78 28.76 28.78 0.0M
2024-09-04 29.14 29.14 28.86 28.90 0.0M
2024-09-03 29.27 29.27 28.99 28.99 0.0M
2024-08-30 29.36 29.54 29.27 29.54 0.0M
2024-08-29 29.49 29.49 29.23 29.23 0.0M
2024-08-28 29.17 29.17 29.12 29.16 0.0M
2024-08-27 29.18 29.36 29.18 29.30 0.0M
2024-08-26 29.48 29.48 29.30 29.31 0.0M
2024-08-23 29.20 29.37 29.20 29.37 0.0M
2024-08-22 29.05 29.09 28.89 28.89 0.0M
2024-08-21 29.11 29.16 29.09 29.16 0.0M
2024-08-20 28.90 28.90 28.90 28.90 0.0M
2024-08-19 28.93 29.00 28.93 29.00 0.0M
2024-08-16 28.58 28.77 28.58 28.73 0.0M
2024-08-15 28.49 28.70 28.49 28.64 0.0M
2024-08-14 28.12 28.12 28.04 28.07 0.0M
2024-08-13 28.05 28.14 28.05 28.08 0.0M
2024-08-12 27.64 27.65 27.59 27.59 0.0M
2024-08-09 27.80 27.80 27.74 27.79 0.0M
2024-08-08 27.55 27.69 27.55 27.64 0.0M
2024-08-07 27.66 27.66 27.04 27.04 0.0M
2024-08-06 27.29 27.57 27.25 27.25 0.0M
2024-08-05 26.96 27.22 26.96 27.03 0.0M
2024-08-02 27.73 27.77 27.73 27.75 0.0M
2024-08-01 28.63 28.63 28.63 28.63 0.0M
2024-07-31 29.13 29.16 29.05 29.05 0.0M
2024-07-30 28.74 28.81 28.74 28.81 0.0M
2024-07-29 28.72 28.74 28.72 28.73 0.0M
2024-07-26 28.71 28.75 28.71 28.72 0.0M
2024-07-25 28.36 28.55 28.33 28.33 0.0M
2024-07-24 28.56 28.56 28.32 28.32 0.0M
2024-07-23 28.92 28.94 28.81 28.81 0.0M
2024-07-22 28.73 28.87 28.73 28.87 0.0M
2024-07-19 28.80 28.80 28.68 28.68 0.0M
2024-07-18 28.91 28.91 28.91 28.91 0.0M
2024-07-17 29.26 29.26 29.26 29.26 0.0M
2024-07-16 29.18 29.53 29.18 29.53 0.0M
2024-07-15 29.14 29.14 28.99 28.99 0.0M
2024-07-12 29.12 29.12 28.97 28.97 0.0M
2024-07-11 28.90 28.90 28.75 28.79 0.0M
2024-07-10 28.49 28.69 28.49 28.69 0.0M
2024-07-09 28.49 28.59 28.48 28.48 0.0M
2024-07-08 28.54 28.60 28.54 28.58 0.0M
2024-07-05 28.45 28.63 28.42 28.63 0.0M
2024-07-03 28.46 28.47 28.42 28.42 0.0M
2024-07-02 28.39 28.44 28.38 28.44 0.0M
2024-07-01 28.38 28.38 28.31 28.37 0.0M
2024-06-28 28.61 28.61 28.44 28.44 0.0M
2024-06-27 28.28 28.35 28.28 28.33 0.0M
2024-06-26 28.18 28.34 28.18 28.34 0.0M
2024-06-25 28.34 28.35 28.34 28.35 0.0M
2024-06-24 28.45 28.47 28.41 28.41 0.0M
2024-06-21 28.21 28.41 28.21 28.41 0.0M
2024-06-20 28.22 28.27 28.17 28.27 0.0M
2024-06-18 28.15 28.15 28.12 28.15 0.0M
2024-06-17 27.88 28.13 27.88 28.13 0.0M
2024-06-14 27.82 27.88 27.82 27.88 0.0M
2024-06-13 28.02 28.07 28.01 28.04 0.0M
2024-06-12 28.47 28.47 28.26 28.26 0.0M
2024-06-11 28.05 28.08 28.05 28.08 0.0M
2024-06-10 28.06 28.23 28.06 28.23 0.0M
2024-06-07 28.12 28.21 28.10 28.10 0.0M
2024-06-06 28.16 28.16 28.15 28.15 0.0M
2024-06-05 27.96 28.11 27.96 28.11 0.0M
2024-06-04 27.87 27.88 27.87 27.88 0.0M
2024-06-03 28.10 28.10 27.84 27.90 0.0M
2024-05-31 27.48 27.92 27.48 27.92 0.0M
2024-05-30 27.65 27.75 27.65 27.69 0.0M
2024-05-29 27.87 27.90 27.84 27.84 0.0M
2024-05-28 28.26 28.26 28.03 28.03 0.0M
2024-05-24 28.17 28.17 28.17 28.17 0.0M
2024-05-23 28.25 28.27 27.97 28.04 0.0M
2024-05-22 28.43 28.43 28.33 28.36 0.0M
2024-05-21 28.44 28.46 28.41 28.44 0.0M
2024-05-20 28.58 28.61 28.49 28.52 0.0M
2024-05-17 28.54 28.54 28.51 28.52 0.0M
2024-05-16 28.58 28.58 28.55 28.55 0.0M
2024-05-15 28.48 28.56 28.41 28.56 0.0M
2024-05-14 28.33 28.39 28.30 28.35 0.0M
2024-05-13 28.31 28.31 28.19 28.19 0.0M
2024-05-10 28.12 28.16 28.10 28.14 0.0M
2024-05-09 28.00 28.15 28.00 28.15 0.0M
2024-05-08 27.95 28.01 27.95 28.01 0.0M
2024-05-07 28.14 28.14 28.03 28.03 0.0M
2024-05-06 27.92 28.03 27.92 28.03 0.0M
2024-05-03 27.69 27.76 27.66 27.72 0.0M
2024-05-02 27.45 27.57 27.45 27.57 0.0M
2024-05-01 27.28 27.32 27.28 27.32 0.0M
2024-04-30 27.71 27.71 27.39 27.39 0.0M
2024-04-29 27.80 27.80 27.69 27.75 0.0M
2024-04-26 27.63 27.65 27.60 27.65 0.0M
2024-04-25 27.20 27.40 27.20 27.40 0.0M
2024-04-24 27.83 27.83 27.68 27.70 0.0M
2024-04-23 27.79 27.82 27.75 27.75 0.0M
2024-04-22 27.48 27.59 27.34 27.45 0.0M
2024-04-19 27.41 27.41 27.19 27.25 0.0M
2024-04-18 27.40 27.40 27.32 27.32 0.0M
2024-04-17 27.41 27.41 27.28 27.33 0.0M
2024-04-16 27.42 27.49 27.42 27.43 0.0M
2024-04-15 27.88 27.88 27.48 27.49 0.0M
2024-04-12 28.01 28.01 27.78 27.85 0.0M
2024-04-11 28.38 28.40 28.31 28.31 0.0M
2024-04-10 28.29 28.31 28.12 28.26 0.0M
2024-04-09 28.45 28.61 28.45 28.61 0.0M
2024-04-08 28.63 28.63 28.52 28.52 0.0M
2024-04-05 28.41 28.54 28.41 28.54 0.0M
2024-04-04 28.90 28.90 28.31 28.31 0.0M
2024-04-03 28.68 28.70 28.64 28.70 0.0M
2024-04-02 28.57 28.57 28.57 28.57 0.0M
2024-04-01 28.97 28.97 28.86 28.89 0.0M
2024-03-28 28.98 29.00 28.92 29.00 0.0M
2024-03-27 28.67 28.84 28.67 28.84 0.0M
2024-03-26 28.63 28.63 28.50 28.50 0.0M
2024-03-25 28.62 28.67 28.53 28.65 0.0M
2024-03-22 28.66 28.68 28.64 28.64 0.0M
2024-03-21 28.79 28.79 28.73 28.73 0.0M
2024-03-20 28.32 28.63 28.26 28.63 0.0M
2024-03-19 28.10 28.28 28.10 28.28 0.0M
2024-03-18 28.13 28.17 28.13 28.17 0.0M
2024-03-15 28.04 28.07 27.97 28.02 0.0M
2024-03-14 28.04 28.13 28.04 28.13 0.0M
2024-03-13 28.40 28.42 28.39 28.41 0.0M
2024-03-12 28.32 28.35 28.32 28.35 0.0M
2024-03-11 28.22 28.25 28.16 28.19 0.0M
2024-03-08 28.32 28.32 28.20 28.20 0.0M
2024-03-07 28.18 28.24 28.18 28.22 0.0M
2024-03-06 28.05 28.08 27.96 27.96 0.0M
2024-03-05 27.83 27.85 27.75 27.77 0.0M
2024-03-04 28.08 28.12 27.99 27.99 0.0M
2024-03-01 28.03 28.06 28.03 28.06 0.0M
2024-02-29 27.59 27.71 27.59 27.71 0.0M
2024-02-28 27.55 27.56 27.46 27.50 0.0M
2024-02-27 27.47 27.58 27.45 27.58 0.0M
2024-02-26 27.52 27.53 27.42 27.42 0.0M
2024-02-23 27.53 27.56 27.50 27.53 0.0M
2024-02-22 27.26 27.36 27.26 27.33 0.0M
2024-02-21 26.92 26.99 26.84 26.99 0.0M
2024-02-20 27.15 27.15 27.10 27.10 0.0M
2024-02-16 27.28 27.28 27.24 27.24 0.0M
2024-02-15 27.47 27.55 27.46 27.54 0.0M
2024-02-14 27.13 27.29 27.13 27.29 0.0M
2024-02-13 26.98 27.02 26.84 26.90 0.0M
2024-02-12 27.57 27.57 27.46 27.46 0.0M
2024-02-09 27.24 27.34 27.24 27.30 0.0M
2024-02-08 27.10 27.18 27.10 27.16 0.0M
2024-02-07 27.07 27.18 27.07 27.11 0.0M
2024-02-06 27.08 27.13 26.94 27.13 0.0M
2024-02-05 27.01 27.01 26.92 26.96 0.0M
2024-02-02 27.09 27.24 27.09 27.24 0.0M
2024-02-01 26.85 26.94 26.81 26.94 0.0M
2024-01-31 27.02 27.02 26.76 26.76 0.0M
2024-01-30 27.23 27.23 27.18 27.23 0.0M
2024-01-29 27.03 27.32 27.03 27.32 0.0M
2024-01-26 27.13 27.13 27.07 27.11 0.0M
2024-01-25 26.98 27.07 26.98 27.06 0.0M
2024-01-24 27.05 27.05 26.85 26.85 0.0M
2024-01-23 26.89 26.95 26.81 26.94 0.0M
2024-01-22 26.92 26.94 26.76 26.84 0.0M
2024-01-19 26.43 26.72 26.43 26.70 0.0M
2024-01-18 26.17 26.35 26.14 26.35 0.0M
2024-01-17 26.07 26.14 26.01 26.14 0.0M
2024-01-16 26.25 26.34 26.20 26.29 0.0M
2024-01-12 26.68 26.68 26.52 26.52 0.0M
2024-01-11 26.58 26.67 26.42 26.67 0.0M
2024-01-10 26.55 26.65 26.55 26.63 0.0M
2024-01-09 26.55 26.61 26.54 26.54 0.0M
2024-01-08 26.50 26.56 26.48 26.56 0.0M
2024-01-05 26.22 26.36 26.22 26.24 0.0M
2024-01-04 26.14 26.21 26.11 26.11 0.0M
2024-01-03 26.29 26.33 26.19 26.19 0.0M
2024-01-02 26.53 26.53 26.51 26.51 0.0M