Alpha Architect ETF Trust - Sparkline Intangible Value ETF (ITAN) Historical Stock Data
31.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITAN is up 0.03% a day on average. There have been 14 days where Alpha Architect ETF Trust - Sparkline Intangible Value ETF closed green and 16 days where ITAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 31.28 | 31.06 | ↓$0.22 (-0.71%) | 31.03 | 31.28 | 2.38K |
| 2024-12-30 | 31.00 | 31.17 | ↑$0.17 (0.55%) | 30.91 | 31.17 | 2.54K |
| 2024-12-27 | 31.46 | 31.58 | ↑$0.13 (0.40%) | 31.46 | 31.58 | 1.85K |
| 2024-12-26 | 31.92 | 31.91 | ↓$0.01 (-0.03%) | 31.85 | 31.92 | 1.61K |
| 2024-12-24 | 31.67 | 31.82 | ↑$0.15 (0.47%) | 31.67 | 31.82 | 0.94K |
| 2024-12-23 | 31.32 | 31.57 | ↑$0.25 (0.81%) | 31.32 | 31.57 | 0.90K |
| 2024-12-20 | 31.00 | 31.53 | ↑$0.53 (1.69%) | 31.00 | 31.71 | 3.75K |
| 2024-12-19 | 31.28 | 31.13 | ↓$0.15 (-0.47%) | 31.13 | 31.28 | 1.79K |
| 2024-12-18 | 31.13 | 31.13 | ↑$0.00 (0.00%) | 31.13 | 31.13 | 334 |
| 2024-12-17 | 32.13 | 32.05 | ↓$0.08 (-0.25%) | 32.03 | 32.13 | 1.35K |
| 2024-12-16 | 32.27 | 32.27 | ↑$0.00 (0.00%) | 32.27 | 32.27 | 187 |
| 2024-12-13 | 32.15 | 32.18 | ↑$0.03 (0.09%) | 32.15 | 32.18 | 517 |
| 2024-12-12 | 32.46 | 32.38 | ↓$0.07 (-0.22%) | 32.38 | 32.48 | 1.34K |
| 2024-12-11 | 32.44 | 32.42 | ↓$0.02 (-0.05%) | 32.42 | 32.44 | 157 |
| 2024-12-10 | 32.41 | 32.24 | ↓$0.17 (-0.52%) | 32.24 | 32.42 | 436 |
| 2024-12-09 | 32.79 | 32.43 | ↓$0.35 (-1.07%) | 32.43 | 32.79 | 2.48K |
| 2024-12-06 | 32.70 | 32.67 | ↓$0.03 (-0.08%) | 32.67 | 32.70 | 1.45K |
| 2024-12-05 | 32.55 | 32.43 | ↓$0.12 (-0.37%) | 32.43 | 32.55 | 2.69K |
| 2024-12-04 | 32.43 | 32.60 | ↑$0.17 (0.51%) | 32.43 | 32.60 | 1.28K |
| 2024-12-03 | 32.23 | 32.24 | ↑$0.01 (0.04%) | 32.23 | 32.25 | 657 |
| 2024-12-02 | 32.30 | 32.35 | ↑$0.05 (0.17%) | 32.25 | 32.38 | 1.77K |
| 2024-11-29 | 32.31 | 32.29 | ↓$0.01 (-0.04%) | 32.29 | 32.33 | 1.33K |
| 2024-11-27 | 32.16 | 32.13 | ↓$0.03 (-0.10%) | 32.11 | 32.16 | 1.65K |
| 2024-11-26 | 32.40 | 32.37 | ↓$0.03 (-0.10%) | 32.33 | 32.40 | 3.35K |
| 2024-11-25 | 32.50 | 32.40 | ↓$0.10 (-0.30%) | 32.34 | 32.50 | 1.65K |
| 2024-11-22 | 32.07 | 32.05 | ↓$0.02 (-0.08%) | 32.00 | 32.07 | 7.93K |
| 2024-11-21 | 31.51 | 31.70 | ↑$0.19 (0.59%) | 31.51 | 31.70 | 5.22K |
| 2024-11-20 | 31.34 | 31.40 | ↑$0.06 (0.20%) | 31.24 | 31.40 | 1.75K |
| 2024-11-19 | 31.44 | 31.46 | ↑$0.02 (0.07%) | 31.41 | 31.46 | 1.11K |
| 2024-11-18 | 31.51 | 31.45 | ↓$0.06 (-0.19%) | 31.45 | 31.51 | 519 |
Create an account or log in to view more rows.
$ITAN to the moon!!! lfG
$ITAN don’t be boring today beast
$ITAN nearing a decent swing entry point
$ITAN I would not be a bear now
$ITAN I do it for the thrills!
$ITAN Waiting waiting waiting — you know for what !!! Announcement!!!
$ITAN why spike ?
$ITAN Starting a small position
$ITAN Green today if ya buy
$ITAN we going up from here