Dark

DTAN
Sparkline International Intangible Value ETF
stock NYSE ETF

Market Open

Aug 7, 2026 10:17:19 AM EDT

34.08USD+0.719%(+34.08)469

34.05Bid 34.13Ask 0.08Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

33.45USD-0.461%(-0.16)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	34.0400	34.0800	34.0400	34.0800	+1.791%	469	0.000%
2026-08-06	33.5299	33.5299	33.4805	33.4805	+0.106%	336	+1.791%
2026-08-05	33.4450	33.4450	33.4450	33.4450	-0.075%	16	+1.899%
2026-08-04	33.4700	33.4700	33.4700	33.4700	+0.813%	1,516	+1.823%
2026-08-03	33.2000	33.2400	33.2000	33.2000	+0.333%	2,006	+2.651%
2026-07-31	33.0400	33.0899	33.0200	33.0899	-0.740%	1,939	+2.992%
2026-07-30	33.2500	34.4000	33.1800	33.3366	+1.103%	505	+2.230%
2026-07-29	32.9729	32.9729	32.9729	32.9729	+0.723%	122	+3.358%
2026-07-28	32.6100	32.7363	32.6100	32.7363	+1.440%	204	+4.105%
2026-07-27	32.2500	32.2716	32.2500	32.2716	+1.690%	1,029	+5.604%
2026-07-24	31.6800	31.7354	31.6800	31.7354	+0.927%	3,380	+7.388%
2026-07-23	31.4800	31.4800	31.4200	31.4439	-1.117%	648	+8.384%
2026-07-22	31.7500	31.7992	31.7500	31.7992	-0.159%	2,496	+7.173%
2026-07-21	31.8500	31.8500	31.8500	31.8500	+0.582%	258	+7.002%
2026-07-20	31.7100	31.7300	31.6657	31.6657	-0.712%	705	+7.624%
2026-07-17	32.3700	32.3700	31.8599	31.8927	-0.276%	903	+6.858%
2026-07-16	31.9811	31.9811	31.9811	31.9811	+0.256%	62	+6.563%
2026-07-15	31.9300	31.9300	31.8600	31.8994	+0.452%	734	+6.836%
2026-07-14	31.7558	31.7558	31.7558	31.7558	-0.377%	134	+7.319%
2026-07-13	31.8761	31.8761	31.8761	31.8761	-0.448%	21	+6.914%
2026-07-10	32.0700	32.0700	31.9900	32.0197	+0.273%	1,665	+6.434%
2026-07-09	31.8500	31.9400	31.8500	31.9325	+0.361%	703	+6.725%
2026-07-08	31.8175	31.8175	31.8175	31.8175	-1.123%	74	+7.111%
2026-07-07	32.1789	32.1789	32.1789	32.1789	-0.528%	64	+5.908%
2026-07-06	32.2970	32.3498	32.2700	32.3498	+0.717%	626	+5.348%
2026-07-02	32.2400	32.6050	32.1195	32.1195	+2.186%	1,544	+6.104%
2026-07-01	31.4300	31.4324	31.4300	31.4324	-0.147%	214	+8.423%
2026-06-30	31.4100	31.4894	31.4100	31.4786	+0.073%	2,422	+8.264%
2026-06-29	31.3700	31.4555	31.3600	31.4555	-0.700%	1,523	+8.344%
2026-06-26	31.7100	31.7599	31.6650	31.6773	-0.102%	2,327	+7.585%
2026-06-25	31.8700	31.8700	31.7098	31.7098	+0.537%	296	+7.475%
2026-06-24	31.5004	31.5500	31.4700	31.5404	+0.276%	13,630	+8.052%
2026-06-23	30.4000	31.5200	30.4000	31.4536	-0.948%	1,776	+8.350%
2026-06-22	31.9600	31.9600	31.7547	31.7547	-0.548%	1,302	+7.323%
2026-06-18	31.9000	31.9700	31.9000	31.9298	-0.225%	620	+6.734%
2026-06-17	32.3801	33.1400	32.0000	32.0017	-1.369%	2,439	+6.494%
2026-06-16	32.5400	32.5499	32.4460	32.4460	-0.279%	4,111	+5.036%
2026-06-15	32.6499	32.6499	32.5367	32.5367	+0.376%	505	+4.743%
2026-06-12	32.4148	32.4148	32.4148	32.4148	+0.002%	220	+5.137%
2026-06-11	32.4142	32.4142	32.4142	32.4142	+2.324%	82	+5.139%
2026-06-10	31.6781	31.6781	31.6781	31.6781	-1.842%	1,505	+7.582%
2026-06-09	32.5799	32.5799	32.2725	32.2725	-0.562%	1,098	+5.601%
2026-06-08	32.7600	32.7600	32.4549	32.4549	-0.205%	453	+5.007%
2026-06-05	32.9400	32.9400	32.5216	32.5216	-2.076%	2,247	+4.792%
2026-06-04	33.1800	33.2200	33.1800	33.2109	+0.922%	1,585	+2.617%
2026-06-03	33.2500	33.2500	32.9075	32.9075	-1.034%	2,639	+3.563%
2026-06-02	33.1600	33.2900	33.1600	33.2514	+0.016%	1,133	+2.492%
2026-06-01	33.1098	33.2461	33.1098	33.2461	-0.282%	1,262	+2.508%
2026-05-29	33.3900	33.4100	33.3200	33.3400	+0.290%	4,940	+2.220%
2026-05-28	32.9960	33.3700	32.9960	33.2436	+0.432%	1,343	+2.516%
2026-05-27	33.1000	33.1006	33.1000	33.1006	+0.214%	689	+2.959%
2026-05-26	34.2300	34.2300	33.0300	33.0300	+1.319%	2,776	+3.179%
2026-05-22	32.6100	32.6500	32.6000	32.6000	+0.386%	3,044	+4.540%
2026-05-21	32.2200	32.5350	32.1950	32.4746	+0.354%	2,503	+4.944%
2026-05-20	32.1300	32.3600	32.1300	32.3600	+1.279%	1,454	+5.315%
2026-05-19	32.1300	32.1300	31.9513	31.9513	-0.711%	1,783	+6.662%
2026-05-18	32.0500	32.2000	32.0499	32.1800	+1.049%	3,044	+5.904%
2026-05-15	31.8459	31.8459	31.8459	31.8459	-1.056%	373	+7.015%
2026-05-14	32.3000	32.3000	32.1858	32.1858	+0.073%	8,643	+5.885%
2026-05-13	32.1624	32.1624	32.1624	32.1624	+0.005%	117	+5.962%
2026-05-12	32.0800	32.1607	31.9400	32.1607	-0.554%	1,782	+5.968%
2026-05-11	31.6300	32.4500	31.6300	32.3400	-0.074%	5,054	+5.380%
2026-05-08	32.3100	32.3639	32.2301	32.3639	+0.959%	6,758	+5.303%
2026-05-07	32.0565	32.0565	32.0565	32.0565	-1.644%	2	+6.312%
2026-05-06	32.5923	32.5923	32.5923	32.5923	+1.984%	219	+4.565%
2026-05-05	31.8400	32.0000	31.8400	31.9582	+1.134%	721	+6.639%
2026-05-04	31.7400	31.7500	31.5410	31.5998	-1.194%	2,190	+7.849%
2026-05-01	31.9000	32.0795	31.9000	31.9818	+0.360%	925	+6.561%
2026-04-30	31.8900	31.8900	31.8670	31.8670	+2.371%	383	+6.944%
2026-04-29	31.2100	31.2100	31.1100	31.1289	-0.275%	518	+9.480%
2026-04-28	31.3300	31.3300	31.2146	31.2146	-0.755%	167	+9.180%
2026-04-27	31.6100	32.7350	31.4300	31.4520	-0.103%	1,809	+8.356%
2026-04-24	31.4300	31.5100	31.3900	31.4844	-0.023%	9,138	+8.244%
2026-04-23	31.4800	31.5600	31.4201	31.4916	-0.907%	500	+8.219%
2026-04-22	31.8400	31.8400	31.7799	31.7799	+0.255%	1,323	+7.238%
2026-04-21	32.0050	32.0050	31.6991	31.6991	-1.844%	1,574	+7.511%
2026-04-20	32.2800	32.3700	32.2800	32.2947	-0.281%	1,414	+5.528%
2026-04-17	32.4600	32.4600	32.3857	32.3857	+0.934%	2,353	+5.232%
2026-04-16	32.0600	32.1300	31.9150	32.0861	+0.505%	4,709	+6.214%
2026-04-15	31.9600	31.9700	31.9199	31.9248	+0.004%	2,544	+6.751%
2026-04-14	31.5000	31.9800	31.5000	31.9235	+0.884%	9,608	+6.755%
2026-04-13	31.6300	31.6500	31.6299	31.6438	+0.707%	440	+7.699%
2026-04-10	31.5500	31.5500	31.4000	31.4217	-0.014%	2,353	+8.460%
2026-04-09	31.4700	31.5400	31.4100	31.4262	-0.679%	1,882	+8.445%
2026-04-08	31.6100	31.6409	31.6100	31.6409	+3.351%	2,126	+7.709%
2026-04-07	30.2100	30.6149	30.1800	30.6149	-0.353%	9,840	+11.318%
2026-04-06	30.7232	30.7232	30.7232	30.7232	+0.424%	192	+10.926%
2026-04-02	30.5450	30.6000	30.5450	30.5935	-0.472%	758	+11.396%
2026-04-01	30.5500	30.8313	30.5500	30.7386	+1.778%	1,328	+10.870%
2026-03-31	30.1100	30.2017	30.0900	30.2017	+2.561%	440	+12.841%
2026-03-30	29.6500	29.6500	29.4475	29.4475	+0.710%	1,004	+15.731%
2026-03-27	29.6650	29.6650	29.2400	29.2400	-1.942%	1,170	+16.553%
2026-03-26	30.2500	30.2500	29.8192	29.8192	-1.383%	2,177	+14.289%
2026-03-25	30.2000	30.2375	30.2000	30.2375	+1.143%	139	+12.708%
2026-03-24	29.8302	29.8957	29.8300	29.8957	+0.001%	1,203	+13.996%
2026-03-23	29.3900	29.8953	29.3900	29.8953	+2.640%	1,958	+13.998%
2026-03-20	29.3599	29.3599	29.0801	29.1265	-2.592%	533	+17.007%
2026-03-19	29.7700	30.1400	29.5900	29.9015	-0.283%	3,274	+13.974%
2026-03-18	30.2900	30.3640	29.9864	29.9864	-2.133%	553	+13.652%
2026-03-17	30.7600	30.7600	30.6400	30.6401	+0.306%	3,150	+11.227%
2026-03-16	30.4500	30.5800	30.4301	30.5465	+1.392%	3,439	+11.568%
2026-03-13	30.6500	30.6500	30.1271	30.1271	-1.408%	2,566	+13.121%
2026-03-12	30.6900	30.6900	30.5572	30.5572	-1.252%	252	+11.529%
2026-03-11	31.0000	31.0700	30.8800	30.9446	-0.169%	997	+10.132%
2026-03-10	31.4700	31.4700	30.9971	30.9971	-0.165%	416	+9.946%
2026-03-09	30.4250	31.0482	30.3750	31.0482	+0.270%	1,893	+9.765%
2026-03-06	31.1100	31.1100	30.6899	30.9645	-1.040%	1,776	+10.062%
2026-03-05	31.5000	31.5000	31.0450	31.2900	-1.987%	3,055	+8.917%
2026-03-04	31.7200	31.9244	31.6400	31.9244	+1.239%	916	+6.752%
2026-03-03	30.9400	31.5400	30.7683	31.5337	-2.598%	5,901	+8.075%
2026-03-02	32.7300	32.7300	32.3050	32.3747	-2.706%	3,605	+5.267%
2026-02-27	33.0850	33.3281	33.0850	33.2750	+0.163%	5,864	+2.419%
2026-02-26	33.0450	33.2209	33.0450	33.2209	+0.325%	2,727	+2.586%
2026-02-25	33.0725	33.1200	33.0300	33.1132	+0.313%	1,706	+2.920%
2026-02-24	32.8600	33.0100	32.8600	33.0100	+0.728%	3,221	+3.241%
2026-02-23	33.1000	33.1000	31.2750	32.7713	-0.972%	9,782	+3.993%
2026-02-20	33.1100	33.1680	33.0530	33.0930	+0.250%	2,520	+2.983%
2026-02-19	32.9400	33.0106	32.9400	33.0106	-0.693%	1,312	+3.240%
2026-02-18	33.2900	33.2900	33.2000	33.2409	+0.139%	3,657	+2.524%
2026-02-17	33.1800	33.2150	32.9700	33.1947	-0.256%	19,717	+2.667%
2026-02-13	32.8800	33.3400	32.8800	33.2798	+0.324%	3,349	+2.404%
2026-02-12	33.7400	33.7400	33.0901	33.1723	-1.279%	11,678	+2.736%
2026-02-11	33.6000	33.6200	33.3292	33.6020	+0.541%	11,969	+1.423%
2026-02-10	33.4650	33.5550	33.4211	33.4211	+0.772%	3,112	+1.972%
2026-02-09	33.1200	33.1650	32.9100	33.1650	+0.713%	5,258	+2.759%
2026-02-06	32.6900	32.9600	32.6285	32.9303	+1.566%	22,820	+3.491%
2026-02-05	32.4800	32.4900	32.3000	32.4227	-0.731%	9,732	+5.112%
2026-02-04	32.7300	32.8400	32.5250	32.6613	+1.374%	46,122	+4.344%
2026-02-03	32.2300	32.2300	32.1300	32.2187	-0.455%	4,996	+5.777%
2026-02-02	32.3659	32.3659	32.3659	32.3659	+1.070%	125	+5.296%
2026-01-30	32.1450	32.1450	32.0234	32.0234	-0.675%	723	+6.422%
2026-01-29	32.4300	32.4700	32.0600	32.2410	+0.321%	12,636	+5.704%
2026-01-28	32.1250	32.1378	32.0600	32.1378	-1.262%	964	+6.043%
2026-01-27	32.4000	32.5486	32.4000	32.5486	+0.926%	291	+4.705%
2026-01-26	32.2350	32.2500	32.2350	32.2500	+0.227%	654	+5.674%
2026-01-23	32.1050	32.1800	32.1050	32.1769	+0.568%	4,544	+5.914%
2026-01-22	31.7800	31.9953	31.7800	31.9953	+0.816%	3,206	+6.516%
2026-01-21	31.5800	31.7362	31.5800	31.7362	+1.619%	3,273	+7.385%
2026-01-20	31.3600	31.4700	30.5400	31.2306	-2.013%	2,174	+9.124%
2026-01-16	31.9200	31.9200	31.8200	31.8722	-0.357%	5,309	+6.927%
2026-01-15	32.0000	32.0000	31.9864	31.9864	-0.466%	214	+6.545%
2026-01-14	32.1363	32.1363	32.1363	32.1363	+0.537%	353	+6.048%
2026-01-13	32.0600	32.0600	31.9645	31.9645	-0.519%	1,465	+6.618%
2026-01-12	32.1311	32.1311	32.1311	32.1311	+0.273%	214	+6.065%
2026-01-09	31.9700	32.1300	31.9700	32.0437	+0.622%	1,376	+6.355%
2026-01-08	31.8300	31.8800	31.7400	31.8457	-0.297%	12,954	+7.016%
2026-01-07	31.9978	31.9978	31.9406	31.9406	-0.091%	207	+6.698%
2026-01-06	30.2100	32.0300	30.2100	31.9696	+0.705%	4,719	+6.601%
2026-01-05	31.5800	31.7459	31.5800	31.7459	+0.572%	1,080	+7.352%
2026-01-02	31.4900	31.6200	31.4800	31.5653	+0.979%	3,992	+7.967%
2025-12-31	31.3900	31.3900	31.2500	31.2592	-0.733%	6,774	+9.024%
2025-12-30	31.5200	31.5400	31.4900	31.4900	+0.335%	2,563	+8.225%
2025-12-29	31.3000	31.5500	31.3000	31.3848	-0.178%	2,300	+8.588%
2025-12-26	31.5198	31.5300	31.3820	31.4409	+0.114%	1,042	+8.394%
2025-12-24	31.4994	31.5100	31.4000	31.4051	+0.132%	861	+8.517%
2025-12-23	31.1400	31.4300	31.1400	31.3636	-0.338%	1,685	+8.661%
2025-12-22	31.3900	31.5200	31.3320	31.4700	+0.548%	11,054	+8.294%
2025-12-19	31.3800	31.3800	31.2986	31.2986	+0.287%	108	+8.887%
2025-12-18	31.3000	31.3100	31.2089	31.2089	+0.469%	4,491	+9.200%
2025-12-17	31.2700	31.2700	31.0631	31.0631	-0.893%	14,042	+9.712%
2025-12-16	31.2400	31.4300	31.2400	31.3430	+0.105%	3,407	+8.732%
2025-12-15	31.3299	31.4300	31.2900	31.3100	+0.096%	6,677	+8.847%
2025-12-12	31.3500	31.3500	31.1900	31.2800	-0.073%	3,531	+8.951%
2025-12-11	31.3215	31.3215	31.3028	31.3028	+0.749%	632	+8.872%
2025-12-10	31.0700	31.0700	31.0700	31.0700	+1.273%	898	+9.688%
2025-12-09	30.6800	30.6800	30.6795	30.6795	-0.230%	1,112	+11.084%
2025-12-08	30.7503	30.7503	30.7503	30.7503	-0.243%	68	+10.828%
2025-12-05	30.8800	30.8878	30.8000	30.8252	+0.011%	3,145	+10.559%
2025-12-04	30.8956	30.9200	30.8217	30.8217	+0.266%	2,728	+10.571%
2025-12-03	30.6567	30.7400	30.6567	30.7400	+0.452%	2,142	+10.865%
2025-12-02	30.4700	30.6018	30.4400	30.6018	+0.669%	3,593	+11.366%
2025-12-01	30.5684	30.5700	30.3983	30.3983	-0.420%	2,291	+12.112%
2025-11-28	30.7100	30.7200	30.5264	30.5264	+0.429%	2,648	+11.641%
2025-11-26	30.3500	30.4600	30.3500	30.3961	+0.779%	3,397	+12.120%
2025-11-25	30.1300	30.2500	30.0500	30.1610	+1.263%	9,174	+12.994%
2025-11-24	29.8300	29.8300	29.7600	29.7849	+0.592%	2,740	+14.420%
2025-11-21	29.4150	29.6600	29.4150	29.6097	+2.032%	880	+15.097%
2025-11-20	29.5900	29.5934	29.0200	29.0200	-1.803%	2,651	+17.436%
2025-11-19	29.5600	29.5600	29.5529	29.5529	-0.537%	770	+15.319%
2025-11-18	29.7126	29.7126	29.7126	29.7126	-1.007%	139	+14.699%
2025-11-17	30.3300	30.3300	30.0147	30.0147	-1.711%	10,528	+13.544%
2025-11-14	30.5901	30.5901	30.5371	30.5371	-0.437%	527	+11.602%
2025-11-13	30.6710	30.6710	30.6710	30.6710	-0.739%	418	+11.115%
2025-11-12	30.8993	30.8993	30.8993	30.8993	+0.555%	60	+10.294%
2025-11-11	30.5900	30.8100	30.4400	30.7288	+1.281%	8,584	+10.906%
2025-11-10	31.4900	31.4900	30.1200	30.3402	+1.120%	1,973	+12.326%
2025-11-07	29.7750	30.0041	29.7750	30.0041	+0.339%	972	+13.584%
2025-11-06	29.9000	30.0400	29.9000	29.9027	-0.655%	5,437	+13.970%
2025-11-05	30.1000	30.1000	30.1000	30.1000	+0.572%	637	+13.223%
2025-11-04	30.1400	30.1400	29.6600	29.9287	-1.160%	9,986	+13.871%
2025-11-03	31.8200	32.0000	30.2800	30.2800	-0.066%	2,133	+12.550%
2025-10-31	30.2300	30.3490	30.2042	30.3000	-0.372%	4,565	+12.475%
2025-10-30	30.0600	30.4400	30.0600	30.4132	-0.120%	3,380	+12.057%
2025-10-29	30.7200	30.7200	30.4498	30.4498	-0.897%	395	+11.922%
2025-10-28	30.6100	30.8200	30.6100	30.7254	-0.145%	6,384	+10.918%
2025-10-27	30.7800	30.7800	30.7700	30.7700	+0.756%	568	+10.757%
2025-10-24	30.5300	30.5392	30.5300	30.5392	+0.298%	194	+11.594%
2025-10-23	30.4400	30.4497	30.4241	30.4484	+0.402%	8,494	+11.927%
2025-10-22	30.3265	30.3265	30.3265	30.3265	-0.314%	52	+12.377%
2025-10-21	30.4544	30.4544	30.4221	30.4221	-0.124%	2,064	+12.024%
2025-10-20	30.3800	30.5500	30.3600	30.4598	+0.381%	6,418	+11.885%
2025-10-17	30.2800	30.3443	30.2800	30.3443	+0.719%	287	+12.311%
2025-10-16	30.0800	30.1278	30.0800	30.1278	+0.192%	396	+13.118%
2025-10-15	30.1799	30.1799	30.0200	30.0700	+0.350%	1,305	+13.336%
2025-10-14	29.7600	30.0600	29.7600	29.9650	0.000%	852	+13.733%
2025-10-13	29.8350	29.9700	29.7600	29.9650	+1.077%	2,522	+13.733%
2025-10-10	30.2100	30.2100	29.6458	29.6458	-2.318%	2,823	+14.957%
2025-10-09	30.3500	30.3500	30.3492	30.3492	-0.608%	156	+12.293%
2025-10-08	30.5350	30.5350	30.5350	30.5350	+0.069%	1	+11.610%
2025-10-07	30.6700	30.6800	30.4900	30.5139	-0.970%	4,780	+11.687%
2025-10-06	30.7800	30.8127	30.7700	30.8127	+0.324%	1,943	+10.604%
2025-10-03	30.7000	30.7700	30.6300	30.7133	+1.048%	1,211	+10.962%
2025-10-02	30.3316	30.3948	30.3000	30.3948	+0.279%	2,968	+12.124%
2025-10-01	30.0700	30.4200	30.0700	30.3101	+1.238%	8,477	+12.438%
2025-09-30	29.7400	30.4500	29.6400	29.9395	+0.671%	12,991	+13.830%
2025-09-29	29.7100	29.7800	29.6700	29.7400	-0.504%	8,391	+14.593%
2025-09-26	29.8900	29.8905	29.8300	29.8905	+0.367%	3,098	+14.016%
2025-09-25	29.7200	29.8000	29.6600	29.7813	-1.059%	7,910	+14.434%
2025-09-24	30.1800	30.1800	30.0280	30.1000	-0.385%	4,229	+13.223%
2025-09-23	30.4100	30.4100	30.2162	30.2162	-0.101%	786	+12.787%
2025-09-22	30.1200	30.3000	30.0400	30.2468	+0.675%	2,399	+12.673%
2025-09-19	30.0900	30.0900	30.0440	30.0440	-0.727%	354	+13.434%
2025-09-18	30.1700	30.3100	30.1500	30.2639	+0.544%	10,837	+12.609%
2025-09-17	30.2600	30.2600	30.1001	30.1001	-0.063%	121	+13.222%
2025-09-16	30.0850	30.1190	30.0850	30.1190	+0.036%	798	+13.151%
2025-09-15	30.1200	30.1599	30.1083	30.1083	+0.395%	2,883	+13.191%
2025-09-12	30.0000	30.0900	29.9898	29.9898	-0.859%	2,978	+13.639%
2025-09-11	30.1900	30.3000	30.1498	30.2495	+1.127%	3,900	+12.663%
2025-09-10	30.0200	30.0200	29.9124	29.9124	-0.421%	3,244	+13.933%
2025-09-09	30.0700	30.0800	30.0200	30.0388	-0.319%	4,784	+13.453%
2025-09-08	30.1348	30.1348	30.1348	30.1348	+0.913%	139	+13.092%
2025-09-05	29.8500	29.8623	29.8500	29.8623	+0.439%	2,945	+14.124%
2025-09-04	29.7100	29.7500	29.7100	29.7317	+0.559%	6,559	+14.625%
2025-09-03	29.5500	29.6400	29.5500	29.5663	+0.234%	2,034	+15.266%
2025-09-02	29.4500	29.4972	29.4500	29.4972	-1.395%	4,096	+15.536%
2025-08-29	29.8800	29.9200	29.8300	29.9144	-0.255%	16,411	+13.925%
2025-08-28	29.9909	29.9909	29.9909	29.9909	+0.359%	38	+13.634%
2025-08-27	29.8700	29.9500	29.8499	29.8835	-0.355%	4,137	+14.043%
2025-08-26	30.0700	30.0700	29.9600	29.9900	-0.034%	1,606	+13.638%
2025-08-25	30.1900	30.1900	30.0001	30.0001	-1.116%	2,735	+13.600%
2025-08-22	30.3150	30.3800	30.3150	30.3386	+2.108%	1,291	+12.332%
2025-08-21	29.7599	29.7700	29.7000	29.7124	-0.682%	3,067	+14.700%
2025-08-20	29.9399	29.9500	29.9163	29.9163	+0.265%	1,369	+13.918%
2025-08-19	30.0000	30.0100	29.8371	29.8371	+0.313%	2,514	+14.220%
2025-08-18	29.7799	29.7799	29.7439	29.7439	+0.176%	200	+14.578%
2025-08-15	29.6999	29.7300	29.6915	29.6915	+0.634%	2,384	+14.780%
2025-08-14	29.5000	29.5200	29.5000	29.5044	-0.424%	923	+15.508%
2025-08-13	29.6000	29.6500	29.5671	29.6300	+1.150%	1,273	+15.019%
2025-08-12	29.2931	29.2931	29.2931	29.2931	+1.545%	226	+16.341%
2025-08-11	28.9200	28.9399	28.8473	28.8473	-0.749%	4,124	+18.139%
2025-08-08	29.0401	29.1300	29.0401	29.0651	+0.833%	2,168	+17.254%
2025-08-07	28.8000	28.8251	28.8000	28.8251	+0.900%	284	+18.230%
2025-08-06	28.5100	28.5679	28.5100	28.5679	+0.197%	434	+19.295%
2025-08-05	28.5116	28.5116	28.5116	28.5116	+0.251%	41	+19.530%
2025-08-04	28.4400	28.4401	28.4400	28.4401	+0.735%	151	+19.831%
2025-08-01	28.1601	28.2500	28.1300	28.2326	-0.554%	12,805	+20.712%
2025-07-31	28.5800	28.5900	28.3900	28.3900	-1.458%	2,669	+20.042%
2025-07-30	29.0800	29.0800	28.8101	28.8101	-0.948%	502	+18.292%
2025-07-29	29.1900	29.1900	29.0857	29.0857	-0.060%	347	+17.171%
2025-07-28	29.2200	29.2200	29.1033	29.1033	-1.588%	101	+17.100%
2025-07-25	29.5016	29.5728	29.5016	29.5728	-0.335%	1,160	+15.241%
2025-07-24	29.7600	29.7800	29.6700	29.6721	-0.833%	916	+14.855%
2025-07-23	29.6111	30.0400	29.6111	29.9212	+3.346%	739	+13.899%
2025-07-22	28.8700	28.9524	28.8100	28.9524	+0.490%	1,522	+17.710%
2025-07-21	28.9200	28.9400	28.8112	28.8112	+0.623%	1,955	+18.287%
2025-07-18	28.6327	28.6327	28.6327	28.6327	-0.196%	60	+19.025%
2025-07-17	28.6700	28.6889	28.6700	28.6889	+0.099%	178	+18.792%
2025-07-16	28.5000	28.7300	28.5000	28.6604	+0.154%	782	+18.910%
2025-07-15	28.8552	28.8552	28.6164	28.6164	-0.945%	100	+19.093%
2025-07-14	28.8893	28.8893	28.8893	28.8893	-0.279%	1	+17.968%
2025-07-11	29.0100	29.0700	28.9702	28.9702	-1.512%	2,278	+17.638%
2025-07-10	29.4100	29.4149	29.4100	29.4149	+0.168%	250	+15.860%
2025-07-09	29.2850	29.3700	29.2850	29.3657	+0.986%	490	+16.054%
2025-07-08	29.0000	29.0790	29.0000	29.0790	+0.884%	274	+17.198%
2025-07-07	28.8242	28.8242	28.8242	28.8242	-1.125%	2	+18.234%
2025-07-03	29.1522	29.1522	29.1522	29.1522	+0.001%	1	+16.904%
2025-07-02	29.0600	29.1519	29.0600	29.1519	+0.709%	251	+16.905%
2025-07-01	28.9200	28.9466	28.9200	28.9466	+0.167%	277	+17.734%
2025-06-30	28.8982	28.8982	28.8982	28.8982	+0.028%	147	+17.931%
2025-06-27	28.8100	28.9150	28.7400	28.8900	+1.481%	4,302	+17.965%
2025-06-26	28.3400	28.4684	28.2900	28.4684	+1.166%	1,280	+19.712%
2025-06-25	28.1400	28.1402	28.1400	28.1402	-0.559%	298	+21.108%
2025-06-24	28.3600	28.3600	28.2983	28.2983	+1.760%	1,895	+20.431%
2025-06-23	27.6289	27.8090	27.6289	27.8090	+0.438%	623	+22.550%
2025-06-20	27.6877	27.6877	27.6877	27.6877	-1.126%	78	+23.087%
2025-06-18	28.0030	28.0030	28.0030	28.0030	-0.148%	98	+21.701%
2025-06-17	28.2100	28.2200	28.0000	28.0445	-1.609%	14,750	+21.521%
2025-06-16	28.5801	28.5801	28.5030	28.5030	+0.257%	552	+19.566%
2025-06-13	28.4800	28.6200	28.3900	28.4300	-1.572%	5,028	+19.873%
2025-06-12	28.9892	28.9892	28.8841	28.8841	+0.718%	1,841	+17.989%
2025-06-11	28.6782	28.6782	28.6782	28.6782	-0.284%	15	+18.836%
2025-06-10	28.7600	28.7600	28.7500	28.7600	+0.777%	2,058	+18.498%
2025-06-09	28.5383	28.5383	28.5383	28.5383	+0.033%	236	+19.418%
2025-06-06	28.5500	28.6000	28.4100	28.5289	+0.207%	11,540	+19.458%
2025-06-05	28.4500	28.5601	28.4500	28.4700	-0.242%	998	+19.705%
2025-06-04	28.5600	28.6100	28.5200	28.5390	+0.632%	35,082	+19.416%
2025-06-03	28.2250	28.4000	28.1900	28.3597	-0.344%	8,687	+20.171%
2025-06-02	28.4576	28.4576	28.4576	28.4576	+0.467%	120	+19.757%
2025-05-30	28.3252	28.3252	28.3252	28.3252	+0.028%	170	+20.317%
2025-05-29	28.3599	28.3599	28.3100	28.3172	+0.560%	2,560	+20.351%
2025-05-28	28.2700	28.2700	28.1596	28.1596	-0.882%	510	+21.024%
2025-05-27	28.1800	28.4700	28.1800	28.4101	+2.002%	1,176	+19.957%
2025-05-23	27.6500	27.8526	27.6500	27.8526	-0.572%	757	+22.358%
2025-05-22	28.0950	28.1200	28.0128	28.0128	-0.179%	1,566	+21.659%
2025-05-21	28.1972	28.2300	28.0629	28.0629	-0.646%	2,616	+21.441%
2025-05-20	28.2400	28.2453	28.2300	28.2453	+0.838%	294	+20.657%
2025-05-19	27.8500	28.0105	27.8500	28.0105	+0.908%	1,240	+21.669%
2025-05-16	27.7584	27.7584	27.7584	27.7584	+0.233%	200	+22.774%
2025-05-15	27.7000	27.7000	27.6939	27.6939	+0.733%	343	+23.060%
2025-05-14	27.4501	27.4924	27.4501	27.4924	-1.303%	349	+23.962%
2025-05-13	27.8400	27.8554	27.8400	27.8554	+0.235%	383	+22.346%
2025-05-12	27.8399	27.8399	27.7901	27.7901	+1.856%	579	+22.634%
2025-05-09	27.3300	27.3300	27.2838	27.2838	+0.345%	531	+24.909%
2025-05-08	27.1900	27.1900	27.1900	27.1900	+0.258%	1,868	+25.340%
2025-05-07	27.1700	27.1700	27.0200	27.1200	-0.276%	2,798	+25.664%
2025-05-06	27.2300	27.2300	27.1950	27.1950	-0.841%	1,031	+25.317%
2025-05-05	27.4700	27.5200	27.4256	27.4256	-0.038%	1,166	+24.263%
2025-05-02	27.2200	27.4500	27.2200	27.4360	+1.524%	4,906	+24.216%
2025-05-01	27.0242	27.0242	27.0242	27.0242	-0.395%	64	+26.109%
2025-04-30	27.0600	27.1313	27.0417	27.1313	-0.494%	3,301	+25.611%
2025-04-29	27.2700	27.2850	27.2659	27.2659	+0.285%	2,533	+24.991%
2025-04-28	27.1201	27.1883	27.1201	27.1883	+1.089%	258	+25.348%
2025-04-25	26.9300	26.9300	26.8954	26.8954	+0.730%	311	+26.713%
2025-04-24	26.7004	26.7004	26.7004	26.7004	+1.674%	201	+27.639%
2025-04-23	26.5500	26.5600	26.2607	26.2607	+1.217%	1,862	+29.776%
2025-04-22	25.8100	25.9700	25.8100	25.9450	+2.457%	1,821	+31.355%
2025-04-21	25.5799	25.5799	25.1700	25.3229	-0.715%	311	+34.582%
2025-04-17	25.4900	25.5600	25.4900	25.5052	+1.108%	292	+33.620%
2025-04-16	25.3300	25.3300	25.1200	25.2256	-0.381%	645	+35.101%
2025-04-15	25.3700	25.3700	25.3221	25.3221	+0.740%	174	+34.586%
2025-04-14	25.0000	25.1360	25.0000	25.1360	+1.029%	408	+35.582%
2025-04-11	24.8800	24.8800	24.8800	24.8800	+2.665%	911	+36.977%
2025-04-10	23.9483	24.2341	23.9483	24.2341	-3.069%	720	+40.628%
2025-04-09	23.0100	25.0013	23.0100	25.0013	+8.654%	447	+36.313%
2025-04-08	23.7716	23.7716	22.7762	23.0101	-1.813%	833	+48.109%
2025-04-07	23.3300	23.4349	23.3300	23.4349	-1.865%	433	+45.424%
2025-04-04	24.0300	24.0350	23.8803	23.8803	-6.126%	2,907	+42.712%
2025-04-03	25.6200	25.6200	25.4387	25.4387	-3.509%	175	+33.969%
2025-04-02	26.3637	26.3637	26.3637	26.3637	+0.239%	230	+29.269%
2025-04-01	26.3850	26.3850	26.3008	26.3008	-0.187%	1,168	+29.578%
2025-03-31	26.1399	26.3500	26.1399	26.3500	-0.841%	3,819	+29.336%
2025-03-28	26.5000	26.5734	26.5000	26.5734	-1.330%	101	+28.249%
2025-03-27	26.9316	26.9316	26.9316	26.9316	-0.364%	78	+26.543%
2025-03-26	27.2800	27.2800	27.0300	27.0300	-1.371%	1,773	+26.082%
2025-03-25	27.4057	27.4057	27.4057	27.4057	+0.424%	833	+24.354%
2025-03-24	27.2500	27.2900	27.2500	27.2900	+0.050%	881	+24.881%
2025-03-21	27.2011	27.3100	27.2011	27.2764	-0.894%	1,252	+24.943%
2025-03-20	27.4999	27.5600	27.4999	27.5225	-1.105%	5,890	+23.826%
2025-03-19	27.7800	27.8301	27.7800	27.8301	-0.067%	396	+22.457%
2025-03-18	27.8700	27.9053	27.8488	27.8488	+0.415%	353	+22.375%
2025-03-17	27.6800	27.8300	27.6800	27.7336	+1.254%	35,551	+22.883%
2025-03-14	27.3050	27.3900	27.3050	27.3900	+2.208%	457	+24.425%
2025-03-13	26.8500	26.8500	26.7983	26.7983	-1.397%	248	+27.172%
2025-03-12	27.1781	27.1781	27.1781	27.1781	+0.038%	120	+25.395%
2025-03-11	27.1200	27.2900	27.1200	27.1677	-0.408%	960	+25.443%
2025-03-10	27.3900	27.4336	27.2790	27.2790	-2.466%	898	+24.931%
2025-03-07	27.6800	27.9686	27.6800	27.9686	+0.933%	279	+21.851%
2025-03-06	27.9900	27.9900	27.7100	27.7100	-0.081%	894	+22.988%
2025-03-05	27.4916	27.7325	27.4916	27.7325	+3.174%	654	+22.888%
2025-03-04	26.6900	27.0100	26.5101	26.8793	+0.112%	2,066	+26.789%
2025-03-03	26.8492	26.8492	26.8492	26.8492	+0.905%	171	+26.931%
2025-02-28	26.3800	26.6100	26.3700	26.6084	-0.251%	1,028	+28.080%
2025-02-27	26.8100	26.8101	26.6754	26.6754	-1.160%	545	+27.758%
2025-02-26	26.9900	26.9900	26.9800	26.9885	+0.235%	2,673	+26.276%
2025-02-25	26.8000	26.9300	26.8000	26.9251	+0.738%	2,514	+26.573%
2025-02-24	26.7800	26.7900	26.7278	26.7278	+0.096%	1,261	+27.508%
2025-02-21	26.8100	26.8500	26.7021	26.7021	-0.626%	5,775	+27.630%
2025-02-20	26.8703	26.8703	26.8703	26.8703	+0.810%	82	+26.831%
2025-02-19	26.7200	26.7400	26.6400	26.6544	-2.149%	9,032	+27.859%
2025-02-18	28.0000	28.0000	27.2398	27.2398	+0.396%	252	+25.111%

.dark-mode .pPYq6q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pPYq6q{ color: #333333; background-color: white; border: 2px solid #333333; }DTANSparkline International Intangible Value ETFstock NYSE ETF

DTAN
Sparkline International Intangible Value ETF
stock NYSE ETF