Alpha Architect ETF Trust - Sparkline Intangible Value ETF (ITAN) Historical Stock Data
27.57 ↑0.25 (0.93%)
As of May 2, 2024, 1:34pm EST.
Historical Data
In the past 30 trading days, ITAN is down -0.19% a day on average. There have been 12 days where Alpha Architect ETF Trust - Sparkline Intangible Value ETF closed green and 18 days where ITAN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-02 | 27.45 | 27.57 | ↑$0.13 (0.46%) | 27.45 | 27.57 | 1.40K |
2024-05-01 | 27.28 | 27.32 | ↑$0.04 (0.13%) | 27.28 | 27.32 | 2.46K |
2024-04-30 | 27.71 | 27.39 | ↓$0.32 (-1.14%) | 27.39 | 27.71 | 660 |
2024-04-29 | 27.80 | 27.75 | ↓$0.05 (-0.18%) | 27.69 | 27.80 | 1.89K |
2024-04-26 | 27.63 | 27.65 | ↑$0.02 (0.06%) | 27.60 | 27.65 | 6.93K |
2024-04-25 | 27.20 | 27.40 | ↑$0.20 (0.74%) | 27.20 | 27.40 | 848 |
2024-04-24 | 27.83 | 27.70 | ↓$0.13 (-0.46%) | 27.69 | 27.83 | 4.66K |
2024-04-23 | 27.79 | 27.75 | ↓$0.04 (-0.14%) | 27.75 | 27.82 | 5K |
2024-04-22 | 27.48 | 27.45 | ↓$0.03 (-0.11%) | 27.34 | 27.59 | 3.56K |
2024-04-19 | 27.41 | 27.25 | ↓$0.15 (-0.56%) | 27.19 | 27.41 | 4.69K |
2024-04-18 | 27.40 | 27.32 | ↓$0.08 (-0.30%) | 27.32 | 27.40 | 216 |
2024-04-17 | 27.41 | 27.33 | ↓$0.08 (-0.28%) | 27.28 | 27.41 | 4.43K |
2024-04-16 | 27.42 | 27.43 | ↑$0.01 (0.04%) | 27.42 | 27.49 | 1.65K |
2024-04-15 | 27.88 | 27.49 | ↓$0.39 (-1.40%) | 27.49 | 27.88 | 1.31K |
2024-04-12 | 28.01 | 27.85 | ↓$0.16 (-0.56%) | 27.83 | 28.01 | 6.27K |
2024-04-11 | 28.38 | 28.31 | ↓$0.07 (-0.24%) | 28.31 | 28.40 | 2.41K |
2024-04-10 | 28.29 | 28.26 | ↓$0.03 (-0.09%) | 28.12 | 28.31 | 6.23K |
2024-04-09 | 28.45 | 28.61 | ↑$0.16 (0.55%) | 28.45 | 28.61 | 3.70K |
2024-04-08 | 28.63 | 28.52 | ↓$0.11 (-0.38%) | 28.52 | 28.63 | 1.83K |
2024-04-05 | 28.41 | 28.54 | ↑$0.13 (0.44%) | 28.41 | 28.54 | 1.51K |
2024-04-04 | 28.90 | 28.31 | ↓$0.59 (-2.04%) | 28.31 | 28.90 | 3.28K |
2024-04-03 | 28.68 | 28.70 | ↑$0.02 (0.07%) | 28.64 | 28.70 | 7.67K |
2024-04-02 | 28.57 | 28.57 | ↑$0.00 (0.00%) | 28.57 | 28.57 | 1.48K |
2024-04-01 | 28.97 | 28.89 | ↓$0.08 (-0.29%) | 28.86 | 28.97 | 3.78K |
2024-03-28 | 28.98 | 29.00 | ↑$0.02 (0.06%) | 28.92 | 29.00 | 5.87K |
2024-03-27 | 28.67 | 28.84 | ↑$0.17 (0.61%) | 28.67 | 28.84 | 689 |
2024-03-26 | 28.63 | 28.50 | ↓$0.13 (-0.46%) | 28.50 | 28.63 | 2.03K |
2024-03-25 | 28.62 | 28.65 | ↑$0.03 (0.11%) | 28.53 | 28.67 | 2.93K |
2024-03-22 | 28.66 | 28.64 | ↓$0.02 (-0.07%) | 28.64 | 28.66 | 2.81K |
2024-03-21 | 28.79 | 28.73 | ↓$0.06 (-0.22%) | 28.73 | 28.79 | 1.59K |
Create an account or log in to view more rows.
$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
$ITAN Buy Buy Buy
$ITAN volume is almost nonexistent