Alpha Architect ETF Trust - Sparkline Intangible Value ETF (ITAN) Historical Stock Data

27.48 ↓0.23 (-0.84%)
As of February 28, 2024, 3:50pm EST.

Historical Data

In the past 30 trading days, ITAN is up 0.11% 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.

DateOpenCloseChangeLowHighVolume
2024-02-2927.5927.71↑$0.12 (0.45%)27.5927.710.91K
2024-02-2827.5527.50↓$0.05 (-0.18%)27.4727.5510.99K
2024-02-2727.4727.58↑$0.11 (0.40%)27.4527.581.14K
2024-02-2627.5227.42↓$0.10 (-0.36%)27.4227.531.49K
2024-02-2327.5327.53↑$0.00 (0.02%)27.5327.531.72K
2024-02-2227.2627.33↑$0.07 (0.27%)27.2627.348.93K
2024-02-2126.9226.99↑$0.07 (0.27%)26.8726.992.03K
2024-02-2027.1527.10↓$0.05 (-0.17%)27.1027.155.24K
2024-02-1627.2827.24↓$0.03 (-0.12%)27.2427.28272
2024-02-1527.4727.54↑$0.07 (0.26%)27.4627.556.80K
2024-02-1427.1327.29↑$0.16 (0.59%)27.1327.293.11K
2024-02-1326.9826.90↓$0.07 (-0.27%)26.8427.023.37K
2024-02-1227.5727.46↓$0.11 (-0.41%)27.4627.571.72K
2024-02-0927.2427.30↑$0.06 (0.23%)27.2427.342.42K
2024-02-0827.1027.16↑$0.06 (0.22%)27.1027.181.44K
2024-02-0727.0727.11↑$0.04 (0.16%)27.0727.1818.70K
2024-02-0627.0827.13↑$0.05 (0.18%)26.9427.1311.13K
2024-02-0527.0126.96↓$0.05 (-0.17%)26.9227.012.93K
2024-02-0227.0927.24↑$0.15 (0.55%)27.0927.241.81K
2024-02-0126.8526.94↑$0.09 (0.34%)26.8126.943.54K
2024-01-3127.0226.76↓$0.26 (-0.96%)26.7627.022.03K
2024-01-3027.2327.23↑$0.00 (0.00%)27.1927.234.41K
2024-01-2927.0327.32↑$0.29 (1.07%)27.0327.3212.01K
2024-01-2627.1327.11↓$0.02 (-0.07%)27.0727.134.69K
2024-01-2526.9827.06↑$0.08 (0.31%)26.9827.073.20K
2024-01-2427.0526.85↓$0.20 (-0.76%)26.8527.056.56K
2024-01-2326.8926.94↑$0.05 (0.18%)26.8126.9511.25K
2024-01-2226.9226.84↓$0.08 (-0.31%)26.7626.944.27K
2024-01-1926.4326.70↑$0.28 (1.04%)26.4326.722.11K
2024-01-1826.1726.35↑$0.18 (0.69%)26.1426.352.18K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$ITAN nearing a decent swing entry point

0 Like Report
ufcandstocks41

$ITAN Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report
a

$ITAN why spike ?

0 Like Report