Alpha Architect ETF Trust - Sparkline Intangible Value ETF (ITAN) Historical Stock Data
27.25 ↓0.07 (-0.25%)
As of April 19, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, ITAN is down -0.11% a day on average. There have been 14 days where Alpha Architect ETF Trust - Sparkline Intangible Value ETF closed green and 16 days where ITAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 28.32 | 28.63 | ↑$0.31 (1.11%) | 28.31 | 28.63 | 1.93K |
| 2024-03-19 | 28.10 | 28.28 | ↑$0.18 (0.64%) | 28.10 | 28.28 | 1.49K |
| 2024-03-18 | 28.13 | 28.17 | ↑$0.04 (0.14%) | 28.13 | 28.17 | 1.63K |
| 2024-03-15 | 28.04 | 28.02 | ↓$0.02 (-0.07%) | 28.00 | 28.07 | 3.92K |
| 2024-03-14 | 28.04 | 28.13 | ↑$0.09 (0.33%) | 28.04 | 28.13 | 540 |
| 2024-03-13 | 28.40 | 28.41 | ↑$0.01 (0.04%) | 28.39 | 28.42 | 3.10K |
| 2024-03-12 | 28.32 | 28.35 | ↑$0.03 (0.11%) | 28.32 | 28.35 | 787 |
| 2024-03-11 | 28.22 | 28.19 | ↓$0.03 (-0.11%) | 28.16 | 28.25 | 1.97K |
| 2024-03-08 | 28.32 | 28.20 | ↓$0.12 (-0.43%) | 28.20 | 28.32 | 3.69K |
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