MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DTAN — Sparkline International Intangible Value ETF
NYSE ArcaSparkline International Intangible Value ETF
$32.38
+0.13(+0.41%)
- O
- 32.38
- H
- 32.38
- L
- 32.38
- V
- 677
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.38
Period Return+24.8%
Period High$34.40
Period Low$25.81
Avg Daily Volume2.7K
Total Trading Days365
DTAN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.38 | $32.38 | $32.38 | $32.38 | +$0.13 | +0.41% | 677 | $32.33 | $32.38 $32.38 |
| Oct 1, 2026 | $32.28 | $32.34 | $32.25 | $32.25 | $-0.23 | -0.71% | 1,810 | $32.31 | $32.25 $32.34 |
| Sep 30, 2026 | $32.48 | $32.48 | $32.48 | $32.48 | $-0.27 | -0.83% | 102 | $32.65 | $32.48 $32.48 |
| Sep 29, 2026 | $32.78 | $32.78 | $32.75 | $32.75 | $-0.21 | -0.65% | 412 | $32.75 | $32.75 $32.78 |
| Sep 28, 2026 | $32.93 | $32.96 | $32.87 | $32.96 | $-0.28 | -0.83% | 595 | $32.89 | $32.87 $32.96 |
| Sep 25, 2026 | $33.18 | $33.24 | $33.17 | $33.24 | +$0.26 | +0.79% | 1,084 | $33.18 | $33.17 $33.24 |
| Sep 24, 2026 | $32.98 | $32.98 | $32.98 | $32.98 | $-0.17 | -0.50% | 96 | $32.99 | $32.98 $32.98 |
| Sep 23, 2026 | $33.34 | $33.34 | $33.15 | $33.15 | $-0.41 | -1.23% | 479 | $33.21 | $33.15 $33.34 |
| Sep 22, 2026 | $33.47 | $33.56 | $33.47 | $33.56 | +$0.21 | +0.62% | 288 | $33.46 | $33.47 $33.56 |
| Sep 21, 2026 | $33.32 | $33.38 | $33.26 | $33.35 | +$0.18 | +0.53% | 3,891 | $33.34 | $33.26 $33.38 |
| Sep 18, 2026 | $33.12 | $33.17 | $33.12 | $33.17 | $-0.38 | -1.15% | 12,156 | $33.12 | $33.12 $33.17 |
| Sep 17, 2026 | $33.56 | $33.56 | $33.56 | $33.56 | +$0.33 | +1.01% | 14 | $33.53 | $33.56 $33.56 |
| Sep 16, 2026 | $33.43 | $33.50 | $33.22 | $33.22 | $-0.16 | -0.48% | 613 | $33.47 | $33.22 $33.50 |
| Sep 15, 2026 | $33.36 | $33.38 | $33.36 | $33.38 | $-0.20 | -0.59% | 986 | $33.36 | $33.36 $33.38 |
| Sep 14, 2026 | $33.67 | $33.67 | $33.58 | $33.58 | +$0.27 | +0.81% | 743 | $33.64 | $33.58 $33.67 |
| Sep 11, 2026 | $33.31 | $33.31 | $33.31 | $33.31 | +$0.27 | +0.81% | 49 | $33.23 | $33.31 $33.31 |
| Sep 10, 2026 | $33.02 | $33.05 | $33.01 | $33.05 | $-0.20 | -0.60% | 579 | $33.03 | $33.01 $33.05 |
| Sep 9, 2026 | $33.25 | $33.25 | $33.25 | $33.25 | $-0.24 | -0.73% | 69 | $33.30 | $33.25 $33.25 |
| Sep 8, 2026 | $33.61 | $33.61 | $33.47 | $33.49 | $-0.71 | -2.09% | 3,534 | $33.48 | $33.47 $33.61 |
| Sep 4, 2026 | $34.20 | $34.24 | $34.20 | $34.20 | $-0.13 | -0.38% | 610 | $34.21 | $34.20 $34.24 |
| Sep 3, 2026 | $34.33 | $34.33 | $34.33 | $34.33 | +$0.36 | +1.05% | 73 | $34.29 | $34.33 $34.33 |
| Sep 2, 2026 | $33.98 | $33.98 | $33.98 | $33.98 | +$0.03 | +0.10% | 61 | $33.99 | $33.98 $33.98 |
| Sep 1, 2026 | $33.94 | $33.94 | $33.94 | $33.94 | $-0.20 | -0.58% | 45 | $34.04 | $33.94 $33.94 |
| Aug 31, 2026 | $34.16 | $34.16 | $34.14 | $34.14 | $-0.12 | -0.34% | 479 | $34.16 | $34.14 $34.16 |
| Aug 28, 2026 | $34.25 | $34.27 | $34.25 | $34.26 | +$0.08 | +0.24% | 2,003 | $34.25 | $34.25 $34.27 |
| Aug 27, 2026 | $34.23 | $34.23 | $34.18 | $34.18 | +$0.13 | +0.37% | 1,087 | $34.22 | $34.18 $34.23 |
| Aug 26, 2026 | $34.22 | $34.22 | $34.05 | $34.05 | $-0.26 | -0.77% | 1,259 | $34.12 | $34.05 $34.22 |
| Aug 25, 2026 | $34.09 | $34.31 | $34.09 | $34.31 | +$0.07 | +0.21% | 1,091 | $34.19 | $34.09 $34.31 |
| Aug 24, 2026 | $34.29 | $34.29 | $34.24 | $34.24 | $-0.01 | -0.02% | 361 | $34.28 | $34.24 $34.29 |
| Aug 21, 2026 | $34.22 | $34.34 | $34.21 | $34.25 | +$0.24 | +0.71% | 1,141 | $34.25 | $34.21 $34.34 |