Get the Stockscreener App
33.05
0.60%
-0.2002
Sparkline International Intangible Value Etf Stock (DTAN) Price History
The historical daily chart and data for Sparkline International Intangible Value Etf stock (DTAN), show that the latest closing stock price as of September 10, 2026, is $33.05.
- Sparkline International Intangible Value Etf all-time high stock price is $34.40, occurred on July 30, 2026.
- The lowest Sparkline International Intangible Value Etf stock price recorded was $0.00 on February 20, 2025. Since then, Sparkline International Intangible Value Etf's stock price has risen over to $33.05 now.
- The 52-week high stock price for DTAN is $34.40, representing a 4.10% increase from the current share price, occurred on July 30, 2026.
- The 52-week low stock price for DTAN is $29.02, indicating a -12.18% decrease from the current share price, occurred on November 20, 2025.
The table below shows more information about DTAN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 10, 2026 | $33.05 | $33.01 | $0.035 | 579.0 | -0.60% |
| Sep 09, 2026 | $33.25 | $33.25 | $0.00 | 69.00 | -0.73% |
| Sep 08, 2026 | $33.61 | $33.47 | $0.14 | 3,534.0 | -2.09% |
| Sep 04, 2026 | $34.24 | $34.20 | $0.04 | 610.0 | -0.38% |
| Sep 03, 2026 | $34.33 | $34.33 | $0.00 | 73.00 | +1.05% |
| Sep 02, 2026 | $33.98 | $33.98 | $0.00 | 60.00 | +0.10% |
| Sep 01, 2026 | $33.94 | $33.94 | $0.00 | 45.00 | -0.58% |
| Aug 31, 2026 | $34.16 | $34.14 | $0.0192 | 479.0 | -0.34% |
| Aug 28, 2026 | $34.27 | $34.25 | $0.0201 | 2,003.0 | +0.24% |
| Aug 27, 2026 | $34.23 | $34.17 | $0.055 | 1,087.0 | +0.37% |
| Aug 26, 2026 | $34.22 | $34.05 | $0.17 | 1,259.0 | -0.77% |
| Aug 25, 2026 | $34.31 | $34.09 | $0.2233 | 1,090.0 | +0.21% |
| Aug 24, 2026 | $34.29 | $34.24 | $0.0477 | 361.0 | -0.02% |
| Aug 21, 2026 | $34.34 | $34.21 | $0.13 | 1,140.0 | +0.06% |
| Aug 19, 2026 | $34.23 | $34.14 | $0.09 | 816.0 | +1.53% |
| Aug 18, 2026 | $33.76 | $33.71 | $0.0457 | 187.0 | -0.11% |
| Aug 17, 2026 | $33.83 | $33.75 | $0.08 | 1,391.0 | -0.96% |
| Aug 14, 2026 | $34.14 | $34.05 | $0.09 | 3,894.0 | -0.03% |
| Aug 13, 2026 | $34.09 | $34.09 | $0.00 | 177.0 | +0.76% |
| Aug 12, 2026 | $33.83 | $33.83 | $0.00 | 194.0 | -0.46% |
Sparkline International Intangible Value Etf Stock (DTAN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sparkline International Intangible Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DTAN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sparkline International Intangible Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sparkline International Intangible Value Etf Stock (DTAN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $34.33 | $33.01 | $1.32 | 5,549.0 | -3.21% |
| Aug, 2026 | $34.34 | $33.20 | $1.14 | 19,550.0 | +3.31% |
| Jul, 2026 | $34.40 | $31.42 | $2.98 | 17,993.0 | +4.98% |
| Jun, 2026 | $33.29 | $30.40 | $2.89 | 41,721.0 | -5.58% |
| May, 2026 | $34.23 | $31.54 | $2.69 | 48,351.0 | +4.62% |
| Apr, 2026 | $32.73 | $30.18 | $2.55 | 54,955.0 | +5.51% |
| Mar, 2026 | $32.73 | $29.08 | $3.65 | 40,408.0 | -9.24% |
| Feb, 2026 | $33.74 | $31.27 | $2.47 | 169,666.0 | +3.91% |
| Jan, 2026 | $32.55 | $30.21 | $2.34 | 60,348.0 | +2.44% |
Sparkline International Intangible Value Etf Stock (DTAN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.55 | $30.40 | $1.15 | 68,370.0 | +3.16% |
| Nov, 2025 | $32.00 | $29.02 | $2.98 | 63,654.0 | +0.75% |
| Oct, 2025 | $30.82 | $29.65 | $1.17 | 60,235.0 | +1.20% |
| Sep, 2025 | $30.45 | $29.45 | $1.00 | 85,474.0 | +0.08% |
| Aug, 2025 | $30.38 | $28.13 | $2.25 | 57,981.0 | +5.37% |
| Jul, 2025 | $30.04 | $28.39 | $1.65 | 14,376.0 | -1.76% |
| Jun, 2025 | $28.99 | $27.63 | $1.36 | 89,628.0 | +2.02% |
| May, 2025 | $28.47 | $27.02 | $1.45 | 25,107.0 | +4.40% |
| Apr, 2025 | $27.29 | $22.78 | $4.51 | 19,941.0 | +2.97% |
| Mar, 2025 | $27.99 | $26.14 | $1.85 | 55,506.0 | -0.97% |
| Feb, 2025 | $28.00 | $25.45 | $2.55 | 47,941.0 | +3.07% |
| Jan, 2025 | $25.99 | $24.08 | $1.91 | 23,391.0 | +5.22% |
Sparkline International Intangible Value Etf Stock (DTAN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.67 | $24.34 | $1.33 | 13,231.0 | -1.54% |
| Nov, 2024 | $25.41 | $24.26 | $1.15 | 15,148.0 | -0.29% |
| Oct, 2024 | $26.03 | $24.95 | $1.08 | 22,745.0 | -4.37% |
| Sep, 2024 | $26.54 | $25.19 | $1.35 | 8,507.0 | +0.00% |
0.54%
Cap:
|
Volume (24h):