Alpha Architect ETF Trust - Sparkline Intangible Value ETF (ITAN) Historical Stock Data
30.94 ↑0.58 (1.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITAN is up 0.05% a day on average. There have been 19 days where Alpha Architect ETF Trust - Sparkline Intangible Value ETF closed green and 11 days where ITAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-24 | 30.81 | 30.94 | ↑$0.13 (0.42%) | 30.81 | 30.94 | 4.90K |
| 2025-03-21 | 30.07 | 30.36 | ↑$0.29 (0.95%) | 30.07 | 30.36 | 1.84K |
| 2025-03-20 | 30.60 | 30.36 | ↓$0.24 (-0.78%) | 30.33 | 30.60 | 0.99K |
| 2025-03-19 | 30.42 | 30.55 | ↑$0.13 (0.44%) | 30.40 | 30.55 | 3.25K |
| 2025-03-18 | 30.19 | 30.27 | ↑$0.08 (0.25%) | 30.19 | 30.28 | 4.51K |
| 2025-03-17 | 30.34 | 30.56 | ↑$0.21 (0.70%) | 30.33 | 30.57 | 4.31K |
| 2025-03-14 | 29.84 | 30.09 | ↑$0.25 (0.83%) | 29.80 | 30.09 | 2.22K |
| 2025-03-13 | 29.85 | 29.47 | ↓$0.38 (-1.27%) | 29.47 | 29.85 | 730 |
| 2025-03-12 | 29.79 | 29.88 | ↑$0.09 (0.31%) | 29.77 | 29.88 | 1.46K |
| 2025-03-11 | 29.79 | 29.86 | ↑$0.06 (0.21%) | 29.70 | 29.87 | 2.72K |
| 2025-03-10 | 30.52 | 30.21 | ↓$0.31 (-1.01%) | 30.03 | 30.54 | 6.07K |
| 2025-03-07 | 30.41 | 31.00 | ↑$0.59 (1.95%) | 30.41 | 31.00 | 8.86K |
| 2025-03-06 | 30.69 | 30.63 | ↓$0.06 (-0.19%) | 30.59 | 30.92 | 7.01K |
| 2025-03-05 | 30.87 | 31.12 | ↑$0.25 (0.80%) | 30.77 | 31.12 | 0.92K |
| 2025-03-04 | 30.86 | 30.70 | ↓$0.16 (-0.53%) | 30.64 | 30.86 | 1.35K |
| 2025-03-03 | 31.81 | 31.13 | ↓$0.67 (-2.12%) | 31.13 | 31.81 | 5.59K |
| 2025-02-28 | 31.47 | 31.66 | ↑$0.19 (0.59%) | 31.39 | 31.66 | 2.19K |
| 2025-02-27 | 31.68 | 31.38 | ↓$0.30 (-0.93%) | 31.38 | 31.84 | 6.06K |
| 2025-02-26 | 32.07 | 31.80 | ↓$0.27 (-0.84%) | 31.80 | 32.07 | 2.38K |
| 2025-02-25 | 31.64 | 31.77 | ↑$0.13 (0.42%) | 31.57 | 31.88 | 17.28K |
| 2025-02-24 | 32.04 | 31.94 | ↓$0.10 (-0.33%) | 31.94 | 32.04 | 2.29K |
| 2025-02-21 | 31.95 | 31.95 | ↓$0.00 (-0.01%) | 31.95 | 31.95 | 796 |
| 2025-02-20 | 32.62 | 32.68 | ↑$0.06 (0.17%) | 32.51 | 32.68 | 1.67K |
| 2025-02-19 | 32.74 | 32.86 | ↑$0.12 (0.35%) | 32.74 | 32.90 | 1.12K |
| 2025-02-18 | 32.70 | 32.80 | ↑$0.10 (0.32%) | 32.70 | 32.80 | 3.18K |
| 2025-02-14 | 32.54 | 32.58 | ↑$0.04 (0.13%) | 32.54 | 32.60 | 771 |
| 2025-02-13 | 32.39 | 32.58 | ↑$0.19 (0.57%) | 32.39 | 32.58 | 3.54K |
| 2025-02-12 | 32.21 | 32.31 | ↑$0.10 (0.31%) | 32.14 | 32.31 | 3.11K |
| 2025-02-11 | 32.35 | 32.30 | ↓$0.05 (-0.14%) | 32.30 | 32.35 | 1.48K |
| 2025-02-10 | 32.41 | 32.41 | ↑$0.00 (0.01%) | 32.41 | 32.50 | 3.10K |
Create an account or log in to view more rows.
$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
$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