MARKET IS OPEN
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%
ITAN — Sparkline Intangible Value ETF
NYSE ArcaSparkline Intangible Value ETF
$43.91
+0.18(+0.41%)
- O
- 44.00
- H
- 44.13
- L
- 43.91
- V
- 3.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.91
Period Return+59.08%
Period High$45.18
Period Low$27.33
Avg Daily Volume8.0K
Total Trading Days365
ITAN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.00 | $44.13 | $43.91 | $43.91 | +$0.18 | +0.41% | 3,124 | $44.00 | $43.91 $44.13 |
| Oct 1, 2026 | $43.77 | $43.90 | $43.53 | $43.73 | +$0.15 | +0.35% | 3,346 | $43.69 | $43.53 $43.90 |
| Sep 30, 2026 | $43.72 | $43.83 | $43.58 | $43.58 | +$0.01 | +0.02% | 4,856 | $43.72 | $43.58 $43.83 |
| Sep 29, 2026 | $43.70 | $43.70 | $43.32 | $43.57 | $-0.04 | -0.10% | 9,220 | $43.51 | $43.32 $43.70 |
| Sep 28, 2026 | $43.77 | $43.83 | $43.51 | $43.61 | $-0.69 | -1.55% | 4,729 | $43.67 | $43.51 $43.83 |
| Sep 25, 2026 | $44.31 | $44.52 | $44.30 | $44.30 | +$0.09 | +0.20% | 7,273 | $44.45 | $44.30 $44.52 |
| Sep 24, 2026 | $44.19 | $44.21 | $43.97 | $44.21 | $-0.13 | -0.29% | 5,937 | $44.08 | $43.97 $44.21 |
| Sep 23, 2026 | $44.46 | $44.46 | $44.25 | $44.34 | $-0.20 | -0.46% | 8,553 | $44.37 | $44.25 $44.46 |
| Sep 22, 2026 | $44.91 | $44.91 | $44.42 | $44.54 | $-0.26 | -0.58% | 7,037 | $44.72 | $44.42 $44.91 |
| Sep 21, 2026 | $44.66 | $44.88 | $44.53 | $44.80 | +$0.62 | +1.41% | 10,714 | $44.78 | $44.53 $44.88 |
| Sep 18, 2026 | $44.23 | $44.23 | $44.14 | $44.18 | $-0.52 | -1.17% | 6,189 | $44.19 | $44.14 $44.23 |
| Sep 17, 2026 | $44.77 | $44.83 | $44.70 | $44.70 | +$0.43 | +0.96% | 1,991 | $44.76 | $44.70 $44.83 |
| Sep 16, 2026 | $44.71 | $44.73 | $44.09 | $44.28 | $-0.39 | -0.88% | 4,875 | $44.61 | $44.09 $44.73 |
| Sep 15, 2026 | $44.74 | $44.84 | $44.63 | $44.67 | $-0.16 | -0.35% | 2,282 | $44.71 | $44.63 $44.84 |
| Sep 14, 2026 | $44.62 | $44.91 | $44.49 | $44.82 | +$0.28 | +0.62% | 8,586 | $44.62 | $44.49 $44.91 |
| Sep 11, 2026 | $44.37 | $44.56 | $44.32 | $44.55 | +$0.71 | +1.62% | 8,737 | $44.50 | $44.32 $44.56 |
| Sep 10, 2026 | $43.69 | $43.98 | $43.69 | $43.84 | $-0.16 | -0.37% | 4,779 | $43.90 | $43.69 $43.98 |
| Sep 9, 2026 | $44.24 | $44.24 | $44.00 | $44.00 | $-0.41 | -0.92% | 8,844 | $44.08 | $44.00 $44.24 |
| Sep 8, 2026 | $44.42 | $44.50 | $44.37 | $44.41 | $-0.50 | -1.11% | 3,981 | $44.43 | $44.37 $44.50 |
| Sep 4, 2026 | $44.96 | $44.99 | $44.87 | $44.91 | $-0.27 | -0.60% | 1,671 | $44.93 | $44.87 $44.99 |
| Sep 3, 2026 | $45.04 | $45.18 | $44.90 | $45.18 | +$0.39 | +0.87% | 2,440 | $45.07 | $44.90 $45.18 |
| Sep 2, 2026 | $44.69 | $44.84 | $44.67 | $44.79 | +$0.49 | +1.11% | 4,761 | $44.73 | $44.67 $44.84 |
| Sep 1, 2026 | $44.58 | $44.58 | $44.30 | $44.30 | $-0.46 | -1.03% | 10,046 | $44.35 | $44.30 $44.58 |
| Aug 31, 2026 | $44.83 | $44.83 | $44.76 | $44.76 | $-0.25 | -0.56% | 3,379 | $44.78 | $44.76 $44.83 |
| Aug 28, 2026 | $44.97 | $45.03 | $44.97 | $45.01 | +$0.01 | +0.02% | 6,132 | $45.02 | $44.97 $45.03 |
| Aug 27, 2026 | $45.05 | $45.05 | $44.98 | $45.00 | +$0.23 | +0.52% | 1,510 | $45.03 | $44.98 $45.05 |
| Aug 26, 2026 | $44.60 | $44.78 | $44.60 | $44.77 | +$0.03 | +0.07% | 2,422 | $44.72 | $44.60 $44.78 |
| Aug 25, 2026 | $44.64 | $44.74 | $44.59 | $44.74 | +$0.03 | +0.07% | 2,658 | $44.65 | $44.59 $44.74 |
| Aug 24, 2026 | $44.59 | $44.75 | $44.59 | $44.71 | $-0.03 | -0.07% | 3,715 | $44.63 | $44.59 $44.75 |
| Aug 21, 2026 | $44.56 | $44.81 | $44.55 | $44.74 | +$0.33 | +0.75% | 5,837 | $44.69 | $44.55 $44.81 |