S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Sparkline Intangible Value ETF (ITAN)
Sparkline Intangible Value ETF (ITAN) Historical

ITAN Sparkline Intangible Value ETF

27.9248

0.2328 (0.84%)

May 31 2024 - Closed

Delayed by 15 minutes

ITAN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	27.9248	0.23	0.84%	27.70	27.9248	27.48	1,359
May 30 2024	27.692	-0.15	-0.54%	27.78	27.78	27.65	2,833
May 29 2024	27.8411	-0.19	-0.68%	27.80	27.90	27.80	4,122
May 28 2024	28.0321	-0.13	-0.48%	28.145	28.17	28.0321	1,073
May 24 2024	28.1659	0.13	0.46%	28.18	28.18	28.1659	51
May 23 2024	28.036	-0.32	-1.14%	28.51	28.51	27.97	2,812
May 22 2024	28.3601	-0.08	-0.28%	28.43	28.43	28.33	1,396
May 21 2024	28.4409	-0.08	-0.27%	28.45	28.46	28.41	3,091
May 20 2024	28.5185	0.00	0.01%	28.58	28.61	28.49	2,865
May 17 2024	28.5164	-0.04	-0.13%	28.56	28.56	28.5096	3,283
May 16 2024	28.554	-0.01	-0.03%	28.58	28.58	28.554	239
May 15 2024	28.5629	0.21	0.75%	28.48	28.5629	28.41	2,231
May 14 2024	28.3501	0.16	0.55%	28.26	28.39	28.26	2,566
May 13 2024	28.1945	0.05	0.19%	28.23	28.3068	28.1945	3,489
May 10 2024	28.1401	-0.01	-0.04%	28.12	28.16	28.10	1,478
May 09 2024	28.151	0.14	0.50%	28.00	28.151	28.00	1,018
May 08 2024	28.0113	-0.02	-0.05%	27.89	28.0113	27.89	1,023
May 07 2024	28.0267	0.00	0.00%	28.07	28.14	28.0267	4,759
May 06 2024	28.0269	0.30	1.09%	27.92	28.0269	27.92	649
May 03 2024	27.7239	0.15	0.55%	27.87	27.87	27.66	4,724
May 02 2024	27.5711	0.25	0.93%	27.445	27.5711	27.445	1,398
May 01 2024	27.3167	-0.08	-0.28%	27.28	27.3167	27.28	2,459
Apr 30 2024	27.3929	-0.36	-1.29%	27.69	27.71	27.3929	660
Apr 29 2024	27.75	0.10	0.38%	27.70	27.80	27.69	1,894
Apr 26 2024	27.646	0.25	0.91%	27.63	27.646	27.60	6,931
Apr 25 2024	27.3958	-0.31	-1.11%	27.29	27.3958	27.195	848
Apr 24 2024	27.7029	-0.05	-0.17%	27.83	27.83	27.68	4,662
Apr 23 2024	27.7501	0.30	1.10%	27.79	27.82	27.7501	5,004
Apr 22 2024	27.4492	0.20	0.72%	27.48	27.59	27.3399	3,556
Apr 19 2024	27.2528	-0.07	-0.25%	27.405	27.405	27.185	4,694
Apr 18 2024	27.3203	-0.01	-0.05%	27.4013	27.4013	27.3203	216
Apr 17 2024	27.3341	-0.10	-0.36%	27.56	27.56	27.28	4,426
Apr 16 2024	27.4319	-0.06	-0.21%	27.48	27.49	27.42	1,645
Apr 15 2024	27.4888	-0.36	-1.31%	28.09	28.09	27.48	1,313
Apr 12 2024	27.8526	-0.46	-1.62%	28.13	28.13	27.78	6,265
Apr 11 2024	28.311	0.05	0.17%	28.38	28.40	28.311	2,414
Apr 10 2024	28.2637	-0.34	-1.19%	28.25	28.31	28.12	6,233
Apr 09 2024	28.6053	0.09	0.30%	28.45	28.6053	28.45	3,702
Apr 08 2024	28.5184	-0.02	-0.06%	28.6285	28.6285	28.5184	1,831
Apr 05 2024	28.5353	0.22	0.79%	28.31	28.57	28.31	1,506
Apr 04 2024	28.3112	-0.39	-1.35%	28.85	28.90	28.3112	3,279
Apr 03 2024	28.70	0.13	0.45%	28.49	28.70	28.49	7,666
Apr 02 2024	28.5709	-0.31	-1.09%	28.64	28.64	28.56	1,482
Apr 01 2024	28.8858	-0.11	-0.39%	28.97	28.97	28.86	3,776
Mar 28 2024	28.9985	0.15	0.54%	28.98	29.00	28.92	5,866
Mar 27 2024	28.8437	0.34	1.21%	28.67	28.8437	28.67	689
Mar 26 2024	28.4991	-0.15	-0.53%	28.65	28.65	28.4991	2,030
Mar 25 2024	28.65	0.01	0.04%	28.58	28.67	28.53	2,934
Mar 22 2024	28.639	-0.09	-0.30%	28.66	28.68	28.639	2,814
Mar 21 2024	28.7252	0.10	0.33%	28.78	28.7899	28.7252	1,585
Mar 20 2024	28.63	0.35	1.24%	28.25	28.63	28.25	1,932
Mar 19 2024	28.28	0.11	0.39%	28.06	28.28	28.06	1,494
Mar 18 2024	28.17	0.15	0.53%	28.13	28.17	28.13	1,625
Mar 15 2024	28.0205	-0.11	-0.38%	28.04	28.10	27.965	3,922
Mar 14 2024	28.127	-0.28	-1.00%	28.40	28.40	28.0352	540
Mar 13 2024	28.41	0.06	0.21%	28.40	28.42	28.38	3,097
Mar 12 2024	28.3499	0.16	0.57%	28.33	28.3499	28.3199	787
Mar 11 2024	28.1895	-0.01	-0.04%	28.07	28.25	28.07	1,968
Mar 08 2024	28.2007	-0.02	-0.08%	28.39	28.39	28.2007	3,687
Mar 07 2024	28.2236	0.26	0.95%	28.18	28.24	28.18	666
Mar 06 2024	27.9589	0.19	0.67%	27.96	28.08	27.94	1,960
Mar 05 2024	27.7737	-0.22	-0.78%	27.96	27.96	27.7503	1,609
Mar 04 2024	27.9928	-0.07	-0.24%	28.03	28.12	27.9928	22,042

Sparkline Intangible Val...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions