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
2025-09-26 34.63 34.69 34.50 34.67 0.0M
2025-09-25 34.49 34.49 34.34 34.35 0.0M
2025-09-24 34.76 34.81 34.62 34.66 0.0M
2025-09-23 34.97 34.98 34.73 34.73 0.0M
2025-09-22 34.81 34.91 34.78 34.91 0.0M
2025-09-19 34.86 34.91 34.73 34.90 0.0M
2025-09-18 34.86 35.03 34.81 34.94 0.0M
2025-09-17 34.43 34.73 34.43 34.51 0.0M
2025-09-16 34.33 34.40 34.33 34.40 0.0M
2025-09-15 34.42 34.43 34.41 34.43 0.0M
2025-09-12 34.39 34.44 34.33 34.33 0.0M
2025-09-11 34.45 34.73 34.45 34.73 0.0M
2025-09-10 34.05 34.07 34.01 34.05 0.0M
2025-09-09 34.11 34.22 34.11 34.22 0.0M
2025-09-08 33.97 34.28 33.97 34.28 0.0M
2025-09-05 34.08 34.16 34.07 34.16 0.0M
2025-09-04 33.84 33.98 33.81 33.98 0.0M
2025-09-03 33.68 33.71 33.58 33.71 0.0M
2025-09-02 33.36 33.62 33.33 33.62 0.0M
2025-08-29 33.90 33.90 33.77 33.79 0.2M
2025-08-28 33.88 33.88 33.88 33.88 0.0M
2025-08-27 33.76 33.86 33.76 33.86 0.0M
2025-08-26 33.68 33.72 33.66 33.70 0.0M
2025-08-25 33.77 33.78 33.68 33.68 0.0M
2025-08-22 33.88 33.89 33.82 33.82 0.0M
2025-08-21 33.17 33.17 33.07 33.13 0.0M
2025-08-20 33.24 33.24 33.04 33.22 0.0M
2025-08-19 33.55 33.57 33.35 33.35 0.0M
2025-08-18 33.42 33.42 33.41 33.42 0.0M
2025-08-15 33.35 33.38 33.32 33.32 0.0M
2025-08-14 33.28 33.30 33.28 33.30 0.0M
2025-08-13 33.19 33.38 33.18 33.38 0.0M
2025-08-12 32.67 32.83 32.67 32.83 0.0M
2025-08-11 32.51 32.65 32.24 32.24 0.0M
2025-08-08 32.48 32.49 32.40 32.40 0.0M
2025-08-07 32.26 32.33 32.26 32.33 0.0M
2025-08-06 32.24 32.24 32.20 32.21 0.0M
2025-08-05 32.28 32.28 32.24 32.24 0.0M
2025-08-04 32.12 32.20 32.12 32.20 0.0M
2025-08-01 32.01 32.01 31.75 31.84 0.0M
2025-07-31 32.42 32.42 32.42 32.42 0.0M
2025-07-30 33.00 33.00 32.75 32.75 0.0M
2025-07-29 33.01 33.01 32.90 32.90 0.0M
2025-07-28 33.20 33.20 33.13 33.13 0.0M
2025-07-25 33.17 33.26 33.17 33.26 0.0M
2025-07-24 33.25 33.27 33.25 33.27 0.0M
2025-07-23 33.34 33.49 33.31 33.49 0.0M
2025-07-22 32.93 33.08 32.92 33.06 0.0M
2025-07-21 32.94 32.94 32.76 32.76 0.0M
2025-07-18 32.66 32.70 32.59 32.70 0.0M
2025-07-17 32.62 32.71 32.62 32.71 0.0M
2025-07-16 32.38 32.44 32.34 32.44 0.0M
2025-07-15 32.69 32.69 32.37 32.37 0.0M
2025-07-14 32.73 32.77 32.72 32.72 0.0M
2025-07-11 32.71 32.71 32.60 32.62 0.0M
2025-07-10 32.82 32.98 32.82 32.93 0.0M
2025-07-09 32.72 32.83 32.72 32.83 0.0M
2025-07-08 32.70 32.79 32.70 32.74 0.0M
2025-07-07 32.88 32.88 32.57 32.59 0.0M
2025-07-03 33.00 33.00 32.94 32.94 0.0M
2025-07-02 32.61 32.69 32.60 32.69 0.0M
2025-07-01 32.63 32.65 32.63 32.65 0.0M
2025-06-30 32.31 32.31 32.27 32.30 0.0M
2025-06-27 32.00 32.10 31.91 32.10 0.0M
2025-06-26 31.94 31.98 31.94 31.98 0.0M
2025-06-25 31.67 31.67 31.67 31.67 0.0M
2025-06-24 31.74 31.86 31.74 31.85 0.0M
2025-06-23 31.31 31.44 31.26 31.44 0.0M
2025-06-20 31.40 31.40 31.24 31.24 0.0M
2025-06-18 31.49 31.49 31.31 31.31 0.0M
2025-06-17 31.49 31.49 31.36 31.36 0.0M
2025-06-16 31.58 31.65 31.58 31.65 0.0M
2025-06-13 31.37 31.63 31.26 31.26 0.0M
2025-06-12 31.57 31.70 31.57 31.63 0.0M
2025-06-11 31.83 31.83 31.62 31.63 0.0M
2025-06-10 31.74 31.87 31.74 31.81 0.0M
2025-06-09 31.49 31.72 31.49 31.61 0.0M
2025-06-06 31.37 31.58 31.37 31.46 0.0M
2025-06-05 31.06 31.24 30.93 31.00 0.0M
2025-06-04 31.15 31.15 31.06 31.06 0.0M
2025-06-03 31.06 31.06 31.01 31.04 0.0M
2025-06-02 30.62 30.77 30.62 30.77 0.0M
2025-05-30 30.75 30.85 30.75 30.82 0.0M
2025-05-29 30.76 30.82 30.71 30.82 0.0M
2025-05-28 30.97 30.97 30.85 30.89 0.0M
2025-05-27 31.02 31.02 31.00 31.00 0.0M
2025-05-23 30.30 30.46 30.30 30.44 0.0M
2025-05-22 30.72 30.88 30.71 30.71 0.0M
2025-05-21 30.83 30.83 30.72 30.72 0.0M
2025-05-20 31.36 31.36 31.20 31.27 0.0M
2025-05-19 31.18 31.36 31.18 31.31 0.0M
2025-05-16 31.14 31.31 31.13 31.30 0.0M
2025-05-15 30.94 30.99 30.92 30.99 0.0M
2025-05-14 30.94 30.94 30.81 30.82 0.0M
2025-05-13 31.07 31.13 31.02 31.02 0.0M
2025-05-12 30.71 30.93 30.71 30.92 0.0M
2025-05-09 29.79 29.79 29.79 29.79 0.0M
2025-05-08 30.08 30.08 29.85 29.85 0.0M
2025-05-07 29.56 29.56 29.42 29.48 0.0M
2025-05-06 29.27 29.52 29.27 29.39 0.0M
2025-05-05 29.57 29.58 29.57 29.58 0.0M
2025-05-02 29.62 29.64 29.62 29.64 0.0M
2025-05-01 29.32 29.32 29.20 29.20 0.0M
2025-04-30 28.79 29.20 28.79 29.20 0.0M
2025-04-29 29.03 29.23 29.03 29.16 0.0M
2025-04-28 28.98 29.01 28.92 28.97 0.0M
2025-04-25 28.72 28.84 28.72 28.84 0.0M
2025-04-24 28.74 28.80 28.74 28.80 0.0M
2025-04-23 28.61 28.61 28.15 28.15 0.0M
2025-04-22 27.33 27.70 27.33 27.60 0.0M
2025-04-21 27.35 27.35 26.83 27.06 0.0M
2025-04-17 27.68 27.75 27.47 27.60 0.0M
2025-04-16 27.79 27.79 27.53 27.53 0.0M
2025-04-15 28.09 28.15 27.95 27.95 0.0M
2025-04-14 28.17 28.23 27.87 28.04 0.0M
2025-04-11 27.38 27.84 27.07 27.78 0.0M
2025-04-10 27.59 27.59 26.96 27.41 0.0M
2025-04-09 26.09 28.60 26.07 28.60 0.0M
2025-04-08 27.47 27.47 25.80 26.12 0.0M
2025-04-07 25.86 27.19 25.86 26.64 0.0M
2025-04-04 27.31 27.31 26.71 26.71 0.0M
2025-04-03 28.68 28.68 28.36 28.36 0.0M
2025-04-02 30.11 30.23 30.11 30.12 0.0M
2025-04-01 29.61 29.90 29.41 29.79 0.0M
2025-03-31 29.46 29.78 29.46 29.78 0.0M
2025-03-28 30.26 30.26 29.69 29.71 0.0M
2025-03-27 30.46 30.50 30.42 30.42 0.0M
2025-03-26 30.90 30.90 30.53 30.62 0.0M
2025-03-25 30.88 30.90 30.88 30.90 0.0M
2025-03-24 30.81 30.94 30.81 30.94 0.0M
2025-03-21 30.07 30.36 30.07 30.36 0.0M
2025-03-20 30.60 30.60 30.33 30.36 0.0M
2025-03-19 30.42 30.55 30.40 30.55 0.0M
2025-03-18 30.19 30.28 30.16 30.27 0.0M
2025-03-17 30.34 30.57 30.33 30.56 0.0M
2025-03-14 29.84 30.09 29.80 30.09 0.0M
2025-03-13 29.85 29.85 29.47 29.47 0.0M
2025-03-12 29.79 29.88 29.77 29.88 0.0M
2025-03-11 29.79 29.87 29.68 29.86 0.0M
2025-03-10 30.52 30.54 30.03 30.21 0.0M
2025-03-07 30.41 31.00 30.41 31.00 0.0M
2025-03-06 30.69 30.92 30.59 30.63 0.0M
2025-03-05 30.87 31.12 30.77 31.12 0.0M
2025-03-04 30.86 30.86 30.64 30.70 0.0M
2025-03-03 31.81 31.81 31.05 31.13 0.0M
2025-02-28 31.47 31.66 31.39 31.66 0.0M
2025-02-27 31.68 31.91 31.38 31.38 0.0M
2025-02-26 32.07 32.07 31.80 31.80 0.0M
2025-02-25 31.64 31.88 31.57 31.77 0.0M
2025-02-24 32.04 32.04 31.94 31.94 0.0M
2025-02-21 31.95 31.95 31.95 31.95 0.0M
2025-02-20 32.62 32.68 32.51 32.68 0.0M
2025-02-19 32.74 32.90 32.74 32.86 0.0M
2025-02-18 32.70 32.80 32.66 32.80 0.0M
2025-02-14 32.54 32.60 32.54 32.58 0.0M
2025-02-13 32.39 32.59 32.39 32.58 0.0M
2025-02-12 32.21 32.31 32.14 32.31 0.0M
2025-02-11 32.35 32.35 32.30 32.30 0.0M
2025-02-10 32.41 32.50 32.39 32.41 0.0M
2025-02-07 32.66 32.66 32.26 32.26 0.0M
2025-02-06 32.64 32.64 32.41 32.52 0.0M
2025-02-05 32.65 32.70 32.64 32.70 0.0M
2025-02-04 32.54 32.56 32.51 32.55 0.0M
2025-02-03 32.49 32.54 32.42 32.42 0.0M
2025-01-31 33.00 33.01 32.64 32.65 0.0M
2025-01-30 32.67 32.82 32.67 32.77 0.0M
2025-01-29 32.65 32.71 32.51 32.51 0.0M
2025-01-28 32.47 32.69 32.42 32.59 0.0M
2025-01-27 32.48 32.49 32.39 32.49 0.0M
2025-01-24 32.70 32.72 32.60 32.60 0.0M
2025-01-23 32.33 32.60 32.31 32.60 0.0M
2025-01-22 32.54 32.57 32.49 32.49 0.0M
2025-01-21 32.37 32.41 32.36 32.41 0.0M
2025-01-17 31.87 31.96 31.85 31.89 0.0M
2025-01-16 31.59 31.64 31.59 31.64 0.0M
2025-01-15 31.56 31.65 31.52 31.57 0.0M
2025-01-14 31.12 31.24 31.10 31.21 0.0M
2025-01-13 30.90 31.10 30.88 31.10 0.0M
2025-01-10 31.13 31.18 30.96 30.97 0.0M
2025-01-08 31.13 31.41 31.13 31.40 0.0M
2025-01-07 31.52 31.57 31.26 31.37 0.0M
2025-01-06 31.77 31.77 31.55 31.55 0.0M
2025-01-03 31.19 31.39 31.19 31.38 0.0M
2025-01-02 31.30 31.30 30.97 31.02 0.0M