Alpha Architect ETF Trust - Sparkline Intangible Value ETF (ITAN) Historical Stock Data
37.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITAN is down -0.15% a day on average. There have been 13 days where Alpha Architect ETF Trust - Sparkline Intangible Value ETF closed green and 17 days where ITAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 37.26 | 37.50 | ↑$0.24 (0.64%) | 37.26 | 37.50 | 6.44K |
| 2025-12-23 | 37.20 | 37.29 | ↑$0.09 (0.25%) | 37.20 | 37.32 | 6.03K |
| 2025-12-22 | 37.32 | 37.41 | ↑$0.10 (0.26%) | 37.32 | 37.44 | 2.36K |
| 2025-12-19 | 37.22 | 37.14 | ↓$0.08 (-0.23%) | 37.14 | 37.22 | 9.13K |
| 2025-12-18 | 36.87 | 36.82 | ↓$0.05 (-0.13%) | 36.77 | 36.91 | 5.77K |
| 2025-12-17 | 37.04 | 36.64 | ↓$0.40 (-1.09%) | 36.64 | 37.04 | 18.95K |
| 2025-12-16 | 36.91 | 36.94 | ↑$0.03 (0.07%) | 36.85 | 36.99 | 6.99K |
| 2025-12-15 | 37.20 | 37.11 | ↓$0.09 (-0.24%) | 37.07 | 37.20 | 9.01K |
| 2025-12-12 | 37.51 | 37.16 | ↓$0.35 (-0.93%) | 37.15 | 37.51 | 4.55K |
| 2025-12-11 | 37.52 | 37.43 | ↓$0.09 (-0.24%) | 37.43 | 37.52 | 7.64K |
| 2025-12-10 | 36.95 | 37.32 | ↑$0.37 (1.01%) | 36.95 | 37.40 | 5.93K |
| 2025-12-09 | 36.80 | 36.73 | ↓$0.07 (-0.20%) | 36.73 | 36.81 | 4.41K |
| 2025-12-08 | 36.77 | 36.71 | ↓$0.06 (-0.18%) | 36.71 | 36.89 | 3.36K |
| 2025-12-05 | 36.85 | 36.68 | ↓$0.17 (-0.46%) | 36.68 | 36.85 | 2.04K |
| 2025-12-04 | 36.57 | 36.58 | ↑$0.01 (0.04%) | 36.53 | 36.66 | 8.94K |
| 2025-12-03 | 36.48 | 36.57 | ↑$0.09 (0.25%) | 36.48 | 36.59 | 9.24K |
| 2025-12-02 | 36.33 | 36.37 | ↑$0.04 (0.11%) | 36.20 | 36.44 | 4.74K |
| 2025-12-01 | 36.20 | 36.16 | ↓$0.04 (-0.11%) | 36.16 | 36.35 | 4K |
| 2025-11-28 | 36.37 | 36.38 | ↑$0.01 (0.02%) | 36.37 | 36.38 | 347 |
| 2025-11-26 | 36.22 | 36.14 | ↓$0.08 (-0.23%) | 36.14 | 36.24 | 2.44K |
| 2025-11-25 | 35.54 | 36.00 | ↑$0.46 (1.28%) | 35.54 | 36.01 | 9.15K |
| 2025-11-24 | 35.42 | 35.40 | ↓$0.01 (-0.04%) | 35.40 | 35.50 | 1.83K |
| 2025-11-21 | 34.50 | 34.98 | ↑$0.48 (1.39%) | 34.50 | 35.11 | 4.94K |
| 2025-11-20 | 35.30 | 34.23 | ↓$1.07 (-3.03%) | 34.22 | 35.40 | 17.75K |
| 2025-11-19 | 35.03 | 34.85 | ↓$0.18 (-0.51%) | 34.72 | 35.03 | 2.10K |
| 2025-11-18 | 34.79 | 34.92 | ↑$0.13 (0.37%) | 34.71 | 35.05 | 5.26K |
| 2025-11-17 | 35.47 | 34.97 | ↓$0.50 (-1.40%) | 34.97 | 35.47 | 11.61K |
| 2025-11-14 | 35.18 | 35.48 | ↑$0.30 (0.85%) | 35.18 | 35.70 | 10.71K |
| 2025-11-13 | 36.15 | 35.65 | ↓$0.50 (-1.38%) | 35.65 | 36.15 | 1.51K |
| 2025-11-12 | 36.48 | 36.31 | ↓$0.17 (-0.48%) | 36.31 | 36.48 | 2.45K |
Create an account or log in to view more rows.
$ITAN bears haha
$ITAN Overpower the algos!
$ITAN longer we hold
more pressure on the shorts
$ITAN Bears get cremated today
$ITAN Wish I shorted
$ITAN we finna be at the top yo
$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