Alpha Architect ETF Trust - Sparkline Intangible Value ETF (ITAN) Historical Stock Data
28.72 ↑0.39 (1.36%)
As of July 25, 2024, 2:58pm EST.
Historical Data
In the past 30 trading days, ITAN is up 0.07% a day on average. There have been 18 days where Alpha Architect ETF Trust - Sparkline Intangible Value ETF closed green and 12 days where ITAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 28.71 | 28.72 | ↑$0.01 (0.02%) | 28.71 | 28.75 | 833 |
| 2024-07-25 | 28.36 | 28.33 | ↓$0.03 (-0.11%) | 28.33 | 28.55 | 1.30K |
| 2024-07-24 | 28.56 | 28.32 | ↓$0.24 (-0.83%) | 28.32 | 28.56 | 1.75K |
| 2024-07-23 | 28.92 | 28.81 | ↓$0.11 (-0.36%) | 28.81 | 28.94 | 1.36K |
| 2024-07-22 | 28.73 | 28.87 | ↑$0.14 (0.49%) | 28.73 | 28.87 | 1.68K |
| 2024-07-19 | 28.80 | 28.68 | ↓$0.12 (-0.40%) | 28.68 | 28.80 | 896 |
| 2024-07-18 | 28.91 | 28.91 | ↑$0.00 (0.00%) | 28.91 | 28.91 | 30 |
| 2024-07-17 | 29.26 | 29.26 | ↑$0.00 (0.00%) | 29.26 | 29.26 | 642 |
| 2024-07-16 | 29.18 | 29.53 | ↑$0.35 (1.20%) | 29.18 | 29.53 | 3.42K |
| 2024-07-15 | 29.14 | 28.99 | ↓$0.15 (-0.50%) | 28.99 | 29.14 | 607 |
| 2024-07-12 | 29.12 | 28.97 | ↓$0.16 (-0.53%) | 28.97 | 29.12 | 723 |
| 2024-07-11 | 28.90 | 28.79 | ↓$0.11 (-0.37%) | 28.75 | 28.90 | 643 |
| 2024-07-10 | 28.49 | 28.69 | ↑$0.20 (0.69%) | 28.49 | 28.69 | 6.12K |
| 2024-07-09 | 28.49 | 28.48 | ↓$0.01 (-0.05%) | 28.48 | 28.49 | 1.43K |
| 2024-07-08 | 28.54 | 28.58 | ↑$0.04 (0.14%) | 28.54 | 28.60 | 6.29K |
| 2024-07-05 | 28.45 | 28.63 | ↑$0.18 (0.63%) | 28.42 | 28.63 | 3.70K |
| 2024-07-03 | 28.46 | 28.42 | ↓$0.03 (-0.12%) | 28.42 | 28.46 | 6.05K |
| 2024-07-02 | 28.39 | 28.44 | ↑$0.05 (0.18%) | 28.38 | 28.44 | 1.24K |
| 2024-07-01 | 28.38 | 28.37 | ↓$0.01 (-0.04%) | 28.37 | 28.38 | 605 |
| 2024-06-28 | 28.61 | 28.44 | ↓$0.17 (-0.59%) | 28.44 | 28.61 | 3.90K |
| 2024-06-27 | 28.31 | 28.33 | ↑$0.02 (0.08%) | 28.31 | 28.33 | 1.04K |
| 2024-06-26 | 28.18 | 28.34 | ↑$0.16 (0.56%) | 28.18 | 28.34 | 1.10K |
| 2024-06-25 | 28.34 | 28.35 | ↑$0.01 (0.04%) | 28.34 | 28.35 | 1.37K |
| 2024-06-24 | 28.45 | 28.41 | ↓$0.04 (-0.14%) | 28.41 | 28.47 | 0.98K |
| 2024-06-21 | 28.21 | 28.41 | ↑$0.20 (0.71%) | 28.21 | 28.41 | 3.60K |
| 2024-06-20 | 28.22 | 28.27 | ↑$0.05 (0.18%) | 28.19 | 28.27 | 3.33K |
| 2024-06-18 | 28.15 | 28.15 | ↑$0.00 (0.00%) | 28.12 | 28.15 | 1.82K |
| 2024-06-17 | 27.88 | 28.13 | ↑$0.25 (0.91%) | 27.88 | 28.13 | 0.95K |
| 2024-06-14 | 27.82 | 27.88 | ↑$0.06 (0.22%) | 27.82 | 27.88 | 4.49K |
| 2024-06-13 | 28.02 | 28.04 | ↑$0.02 (0.09%) | 28.01 | 28.07 | 5.81K |
Create an account or log in to view more rows.
$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
$ITAN Buy Buy Buy