Sparkline Intangible Value ETF (ITAN) Exchange: NYSE ARCA

Data as of April 25, 2024

$28.06 ($0.35) 1.25%

Sparkline Intangible Value ETF - Daily Information
Click for more stock information on Sparkline Intangible Value ETF.
Daily Information Data
Date April 25, 2024
Open $28.03
Previous Close $28.06
High $28.06
Low $28.03
Adjusted Open $28.03
Previous Adjusted Close $28.06
Adjusted High $28.06
Adjusted Low $28.03

About Sparkline Intangible Value ETF (ITAN)

The Fund is an actively-managed exchange-traded fund (“ETF”). The Fund will invest in U.S.-listed equity securities that Sparkline Capital LP (the “Sub-Adviser”) believes are attractive relative to its proprietary measure of “intangible-augmented intrinsic value.”   Unlike most traditional quantitative value strategies, the Sub-Adviser’s definition of intrinsic value includes an assessment of both tangible assets and intangible value. Intangible value is growing increasingly important as the economy shifts from industrial to information-based. The Sub-Adviser focuses on four pillars of intangible value: (1) human capital, (2) brand equity, (3) intellectual property, and (4) network effects, each of which are described more below.   1.       Human capital: Human capital is the value embodied by human beings. In the modern economy, the ability to attract and retain top talent can be an important source of competitive advantage, as are company cultures that motivate and nurture workers.   2.       Brand equity: Well-known brand names are often able to generate sales simply due to strong consumer recognition and loyalty. Companies may invest considerable resources in building their brands, which can constitute a large component of their market value.   3.       Intellectual property: Intellectual property encompasses creations of the human intellect. It includes both legally-protected patents and proprietary trade secrets. As science and technology plays a larger role in human society, intellectual property has increasingly become the primary source of value for many companies.   4.       Network effects: Network effects are a phenomenon by which users of a product or service derive incremental value from the addition of other users to the network. This can make it challenging for new entrants to unseat firms with dominant market positions. As globalization and the internet increase the potential scale of networks, network effects are becoming an important type of “moat.”   The Sub-Adviser employs a proprietary quantitative methodology to determine an estimated value of the foregoing four pillars for each company as well as to determine an estimated value of each company’s tangible assets – the fifth pillar.   The Sub-Adviser uses, among other sources, companies’ public accounting disclosures to analyze tangible assets. However, the Sub-Adviser has concluded that most companies’ accounting disclosures omit or give only cursory mention to their intangible value. The technical accounting definition of “intangible assets” is quite specific and captures only a narrow subset of the Sub-Adviser’s broader concept of intangible value. As a result, a key component of the Sub-Adviser’s process is its use of non-accounting data (or “alternative data”) to measure intangible value. In general, such metrics are quite varied because each intangible pillar must be measured differently.   Because alternative data is often unstructured (e.g., text) and very large, the Sub-Advisor uses natural language processing (NLP) (a form of machine learning) in addition to traditional quantitative investment techniques to incorporate the data into its investment process. NLP is specifically designed to deal with unstructured text. The Sub-Adviser generally uses open-source NLP frameworks, which are widely used and vetted, and adapts them to the unique use case of investing.   This investment process is applied to a starting investment universe of the approximately largest 1,000 publicly listed U.S. securities (by market capitalization). The Sub-Advisor may remove companies from the universe if the Sub-Adviser determines they do not have a meaningful quantity of intangible value. For each company in the investment universe, the Sub-Adviser considers multiple metrics for the company’s attractiveness according to each of the five pillars, and then averages those metrics to produce a score for each of the five pillars. This is because the Sub-Adviser believes that no one data source or metric is infallible and that by combining many metrics, a better result can be obtained. Finally, the composite score is created by summing across the five pillars. The Fund will then generally seek to hold the securities of the companies with the highest total scores.   The Sub-Adviser is not constrained by the number of portfolio holdings, except that the Fund will generally hold at least 50 securities. The Fund’s investments may include common stocks and Real Estate Investment Trusts (REITs). Although the Fund will not concentrate its investments in a particular industry, the Sub-Adviser anticipates that Fund will hold a meaningful amount of stocks in the technology, communications, healthcare, and consumer discretionary sectors.   The Sub-Advisor will seek to continually improve its valuation models used for the Fund as new datasets, methodologies and research become available. The Sub-Adviser will also employ active risk management techniques. As a result and because the Fund seeks to be fully invested at all times, the Sub-Adviser may recommend changes to the Fund’s individual positions during dynamic market conditions.

Historical Stock Data for Sparkline Intangible Value ETF (ITAN)

Date Open High Low Close Adj.Close Volume
2024-03-01 $28.03 $28.06 $28.03 $28.06 $28.06 403
2024-02-29 $27.59 $27.71 $27.59 $27.71 $27.71 905
2024-02-28 $27.55 $27.56 $27.46 $27.50 $27.50 10,986
2024-02-27 $27.47 $27.58 $27.45 $27.58 $27.58 1,142
2024-02-26 $27.52 $27.53 $27.42 $27.42 $27.42 1,485
2024-02-23 $27.53 $27.56 $27.50 $27.53 $27.53 1,719
2024-02-22 $27.26 $27.36 $27.26 $27.33 $27.33 8,930
2024-02-21 $26.92 $26.99 $26.84 $26.99 $26.99 2,026
2024-02-20 $27.15 $27.15 $27.10 $27.10 $27.10 5,240
2024-02-16 $27.28 $27.28 $27.24 $27.24 $27.24 272
2024-02-15 $27.47 $27.55 $27.46 $27.54 $27.54 6,802
2024-02-14 $27.13 $27.29 $27.13 $27.29 $27.29 3,111
2024-02-13 $26.98 $27.02 $26.84 $26.90 $26.90 3,369
2024-02-12 $27.57 $27.57 $27.46 $27.46 $27.46 1,721
2024-02-09 $27.24 $27.34 $27.24 $27.30 $27.30 2,422
2024-02-08 $27.10 $27.18 $27.10 $27.16 $27.16 1,444
2024-02-07 $27.07 $27.18 $27.07 $27.11 $27.11 18,695
2024-02-06 $27.08 $27.13 $26.94 $27.13 $27.13 11,127
2024-02-05 $27.01 $27.01 $26.92 $26.96 $26.96 2,927
2024-02-02 $27.09 $27.24 $27.09 $27.24 $27.24 1,812
2024-02-01 $26.85 $26.94 $26.81 $26.94 $26.94 3,536
2024-01-31 $27.02 $27.02 $26.76 $26.76 $26.76 2,032
2024-01-30 $27.23 $27.23 $27.18 $27.23 $27.23 4,406
2024-01-29 $27.03 $27.32 $27.03 $27.32 $27.32 12,005
2024-01-26 $27.13 $27.13 $27.07 $27.11 $27.11 4,694
2024-01-25 $26.98 $27.07 $26.98 $27.06 $27.06 3,198
2024-01-24 $27.05 $27.05 $26.85 $26.85 $26.85 6,562
2024-01-23 $26.89 $26.95 $26.81 $26.94 $26.94 11,252
2024-01-22 $26.92 $26.94 $26.76 $26.84 $26.84 4,273
2024-01-19 $26.43 $26.72 $26.43 $26.70 $26.70 2,193
2024-01-18 $26.17 $26.35 $26.14 $26.35 $26.35 2,183
2024-01-17 $26.07 $26.14 $26.01 $26.14 $26.14 3,391
2024-01-16 $26.25 $26.34 $26.20 $26.29 $26.29 4,565
2024-01-12 $26.68 $26.68 $26.52 $26.52 $26.52 3,643
2024-01-11 $26.58 $26.67 $26.42 $26.67 $26.67 6,961
2024-01-10 $26.55 $26.65 $26.55 $26.63 $26.63 27,345
2024-01-09 $26.55 $26.61 $26.54 $26.54 $26.54 6,402
2024-01-08 $26.50 $26.56 $26.48 $26.56 $26.56 2,440
2024-01-05 $26.22 $26.36 $26.22 $26.24 $26.24 1,108
2024-01-04 $26.14 $26.21 $26.11 $26.11 $26.11 2,624
2024-01-03 $26.29 $26.33 $26.19 $26.19 $26.19 3,955
2024-01-02 $26.53 $26.53 $26.51 $26.51 $26.51 364
2023-12-29 $26.65 $26.73 $26.65 $26.69 $26.69 685
2023-12-28 $26.84 $26.91 $26.84 $26.90 $26.90 81,492
2023-12-27 $26.81 $26.86 $26.76 $26.86 $26.86 4,501
2023-12-26 $26.71 $26.81 $26.71 $26.81 $26.81 7,588
2023-12-22 $26.72 $26.72 $26.63 $26.63 $26.63 5,335
2023-12-21 $26.47 $26.56 $26.35 $26.56 $26.56 8,705
2023-12-20 $26.61 $26.61 $26.19 $26.19 $26.19 4,681
2023-12-19 $26.55 $26.68 $26.55 $26.68 $26.68 4,160
2023-12-18 $26.45 $26.53 $26.43 $26.53 $26.44 4,488
2023-12-15 $26.38 $26.41 $26.34 $26.40 $26.31 2,838
2023-12-14 $26.33 $26.40 $26.33 $26.40 $26.31 1,959
2023-12-13 $25.70 $26.09 $25.70 $26.08 $25.99 1,102
2023-12-12 $25.74 $25.80 $25.74 $25.75 $25.75 4,526
2023-12-11 $25.65 $25.79 $25.65 $25.78 $25.78 1,147
2023-12-08 $25.52 $25.64 $25.52 $25.60 $25.60 1,585
2023-12-07 $25.38 $25.44 $25.35 $25.43 $25.43 2,791
2023-12-06 $25.44 $25.44 $25.21 $25.21 $25.21 3,847
2023-12-05 $25.30 $25.30 $25.18 $25.18 $25.18 2,550
2023-12-04 $25.35 $25.42 $25.26 $25.42 $25.42 11,375
2023-12-01 $25.11 $25.46 $25.10 $25.46 $25.46 3,306
2023-11-30 $25.01 $25.11 $24.97 $25.11 $25.11 2,417
2023-11-29 $25.06 $25.08 $24.97 $24.97 $24.97 12,116
2023-11-28 $24.65 $24.83 $24.65 $24.77 $24.77 47,649
2023-11-27 $24.76 $24.76 $24.65 $24.75 $24.75 9,149
2023-11-24 $24.71 $24.79 $24.71 $24.79 $24.79 340
2023-11-22 $24.75 $24.75 $24.71 $24.71 $24.71 2,106
2023-11-21 $24.53 $24.60 $24.46 $24.60 $24.60 4,141
2023-11-20 $24.59 $24.69 $24.58 $24.60 $24.60 3,710
2023-11-17 $24.38 $24.53 $24.38 $24.53 $24.53 29,712
2023-11-16 $24.27 $24.29 $24.26 $24.26 $24.26 1,360
2023-11-15 $24.38 $24.46 $24.38 $24.46 $24.46 1,336
2023-11-14 $24.08 $24.29 $24.08 $24.29 $24.29 28,504
2023-11-13 $23.59 $23.66 $23.57 $23.59 $23.59 4,784
2023-11-10 $23.43 $23.69 $23.40 $23.67 $23.67 8,901
2023-11-09 $23.54 $23.56 $23.31 $23.31 $23.31 5,857
2023-11-08 $23.47 $23.60 $23.47 $23.60 $23.60 4,308
2023-11-07 $23.62 $23.62 $23.59 $23.59 $23.59 719
2023-11-06 $23.50 $23.51 $23.47 $23.49 $23.49 4,945
2023-11-03 $23.53 $23.66 $23.53 $23.61 $23.61 2,614
2023-11-02 $23.12 $23.16 $23.11 $23.16 $23.16 2,456
2023-11-01 $22.76 $22.76 $22.76 $22.76 $22.76 62
2023-10-31 $22.49 $22.57 $22.49 $22.57 $22.57 371
2023-10-30 $22.22 $22.36 $22.19 $22.34 $22.34 904
2023-10-27 $22.10 $22.11 $22.10 $22.11 $22.11 1,323
2023-10-26 $22.20 $22.20 $22.14 $22.19 $22.19 836
2023-10-25 $22.49 $22.49 $22.36 $22.37 $22.37 2,108
2023-10-24 $22.85 $22.85 $22.70 $22.85 $22.85 1,389
2023-10-23 $22.77 $22.77 $22.63 $22.63 $22.63 483
2023-10-20 $22.74 $22.74 $22.74 $22.74 $22.74 6
2023-10-19 $23.30 $23.33 $23.05 $23.05 $23.05 5,316
2023-10-18 $23.41 $23.41 $23.26 $23.26 $23.26 3,213
2023-10-17 $23.48 $23.62 $23.45 $23.62 $23.62 3,555
2023-10-16 $23.49 $23.61 $23.49 $23.59 $23.59 4,897
2023-10-13 $23.57 $23.57 $23.26 $23.26 $23.26 1,161
2023-10-12 $23.74 $23.74 $23.42 $23.49 $23.49 3,175
2023-10-11 $23.72 $23.73 $23.66 $23.73 $23.73 2,485
2023-10-10 $23.64 $23.79 $23.64 $23.65 $23.65 9,487
2023-10-09 $23.30 $23.46 $23.30 $23.46 $23.46 5,651
2023-10-06 $23.10 $23.39 $23.10 $23.30 $23.30 60,702
2023-10-05 $22.89 $23.05 $22.89 $23.03 $23.03 1,383
2023-10-04 $23.04 $23.13 $23.04 $23.10 $23.10 4,154
2023-10-03 $23.07 $23.09 $22.94 $22.96 $22.96 2,640
2023-10-02 $23.36 $23.36 $23.21 $23.31 $23.31 17,795
2023-09-29 $23.59 $23.59 $23.31 $23.36 $23.36 2,338
2023-09-28 $23.24 $23.41 $23.24 $23.37 $23.37 1,662
2023-09-27 $23.28 $23.28 $23.03 $23.14 $23.14 532
2023-09-26 $23.46 $23.46 $23.27 $23.27 $23.27 9,320
2023-09-25 $23.53 $23.61 $23.53 $23.59 $23.59 3,106
2023-09-22 $23.56 $23.58 $23.56 $23.58 $23.58 1,358
2023-09-21 $23.81 $23.81 $23.64 $23.64 $23.64 710
2023-09-20 $24.28 $24.28 $24.01 $24.01 $24.01 519
2023-09-19 $24.07 $24.18 $24.07 $24.18 $24.18 988
2023-09-18 $24.23 $24.23 $24.18 $24.18 $24.18 1,002
2023-09-15 $24.25 $24.25 $24.25 $24.25 $24.25 120
2023-09-14 $24.49 $24.51 $24.49 $24.50 $24.50 3,426
2023-09-13 $24.35 $24.35 $24.28 $24.30 $24.30 1,114
2023-09-12 $24.33 $24.40 $24.28 $24.34 $24.34 4,139
2023-09-11 $24.45 $24.45 $24.44 $24.44 $24.44 371
2023-09-08 $24.35 $24.35 $24.31 $24.31 $24.31 322
2023-09-07 $24.38 $24.38 $24.32 $24.32 $24.32 1,565
2023-09-06 $24.49 $24.52 $24.43 $24.47 $24.47 25,037
2023-09-05 $24.71 $24.71 $24.59 $24.59 $24.59 1,893
2023-09-01 $24.76 $24.76 $24.76 $24.76 $24.76 255
2023-08-31 $24.61 $24.61 $24.58 $24.59 $24.59 1,232
2023-08-30 $24.49 $24.49 $24.49 $24.49 $24.49 273
2023-08-29 $24.25 $24.43 $24.25 $24.43 $24.43 2,344
2023-08-28 $24.06 $24.12 $24.03 $24.10 $24.10 2,168
2023-08-25 $23.78 $23.95 $23.77 $23.90 $23.90 1,800
2023-08-24 $23.89 $23.89 $23.78 $23.78 $23.78 3,134
2023-08-23 $24.05 $24.10 $24.05 $24.10 $24.10 942
2023-08-22 $23.99 $23.99 $23.87 $23.89 $23.89 1,506
2023-08-21 $23.85 $24.06 $23.85 $24.01 $24.01 2,447
2023-08-18 $23.87 $23.87 $23.85 $23.85 $23.85 199
2023-08-17 $23.95 $23.95 $23.87 $23.87 $23.87 855
2023-08-16 $24.25 $24.25 $24.01 $24.01 $24.01 4,363
2023-08-15 $24.34 $24.34 $24.25 $24.25 $24.25 639
2023-08-14 $24.57 $24.57 $24.56 $24.56 $24.56 464
2023-08-11 $24.42 $24.42 $24.42 $24.42 $24.42 87
2023-08-10 $24.68 $24.68 $24.45 $24.45 $24.45 409
2023-08-09 $24.59 $24.61 $24.48 $24.48 $24.48 1,943
2023-08-08 $24.59 $24.73 $24.55 $24.72 $24.72 3,045
2023-08-07 $24.80 $24.83 $24.71 $24.83 $24.83 2,523
2023-08-04 $24.79 $24.89 $24.60 $24.60 $24.60 3,123
2023-08-03 $24.61 $24.70 $24.61 $24.65 $24.65 2,120
2023-08-02 $24.89 $24.89 $24.74 $24.79 $24.79 43,833
2023-08-01 $25.23 $25.23 $25.15 $25.21 $25.21 2,108
2023-07-31 $25.23 $25.26 $25.23 $25.26 $25.26 944
2023-07-28 $25.14 $25.18 $25.13 $25.18 $25.18 971
2023-07-27 $25.28 $25.28 $24.87 $24.87 $24.87 16,158
2023-07-26 $24.98 $25.06 $24.93 $24.98 $24.98 5,171
2023-07-25 $24.93 $24.96 $24.93 $24.94 $24.94 1,429
2023-07-24 $24.94 $24.95 $24.89 $24.89 $24.89 9,516
2023-07-21 $24.89 $24.97 $24.87 $24.87 $24.87 6,998
2023-07-20 $24.96 $25.02 $24.84 $24.91 $24.91 30,716
2023-07-19 $25.19 $25.21 $25.08 $25.11 $25.11 13,204
2023-07-18 $24.91 $24.94 $24.87 $24.94 $24.94 5,352
2023-07-17 $24.76 $24.79 $24.76 $24.79 $24.79 1,476
2023-07-14 $24.86 $24.86 $24.70 $24.70 $24.70 4,638
2023-07-13 $24.85 $24.99 $24.85 $24.93 $24.93 18,139
2023-07-12 $24.65 $24.70 $24.64 $24.64 $24.64 953
2023-07-11 $24.36 $24.62 $24.36 $24.62 $24.62 17,597
2023-07-10 $24.17 $24.19 $24.16 $24.18 $24.18 7,424
2023-07-07 $24.06 $24.27 $24.05 $24.05 $24.05 10,738
2023-07-06 $23.96 $24.02 $23.93 $24.00 $24.00 79,129
2023-07-05 $24.29 $24.42 $24.19 $24.26 $24.26 8,475
2023-07-03 $24.27 $24.34 $24.27 $24.29 $24.29 763
2023-06-30 $24.23 $24.25 $24.22 $24.22 $24.22 902
2023-06-29 $23.99 $24.01 $23.98 $23.98 $23.98 699
2023-06-28 $23.80 $23.87 $23.80 $23.87 $23.87 538
2023-06-27 $23.89 $23.89 $23.88 $23.88 $23.86 1,863
2023-06-26 $23.76 $23.76 $23.60 $23.61 $23.59 5,862
2023-06-23 $23.67 $23.67 $23.61 $23.61 $23.59 745
2023-06-22 $23.72 $23.80 $23.72 $23.80 $23.78 720
2023-06-21 $23.83 $23.85 $23.79 $23.79 $23.77 887
2023-06-20 $24.08 $24.08 $23.92 $24.02 $24.01 515
2023-06-16 $24.32 $24.32 $24.22 $24.23 $24.21 3,877
2023-06-15 $24.18 $24.38 $24.18 $24.30 $24.28 820
2023-06-14 $23.85 $23.93 $23.85 $23.93 $23.91 183
2023-06-13 $24.01 $24.04 $23.96 $23.96 $23.95 5,530
2023-06-12 $23.67 $23.81 $23.67 $23.77 $23.75 12,486
2023-06-09 $23.59 $23.63 $23.46 $23.48 $23.48 1,966
2023-06-08 $23.41 $23.47 $23.40 $23.44 $23.44 4,071
2023-06-07 $23.48 $23.53 $23.34 $23.35 $23.35 8,546
2023-06-06 $23.43 $23.49 $23.36 $23.45 $23.45 18,248
2023-06-05 $23.28 $23.28 $23.18 $23.23 $23.23 2,900
2023-06-02 $23.07 $23.34 $23.07 $23.31 $23.31 884
2023-06-01 $22.94 $22.94 $22.94 $22.94 $22.94 195
2023-05-31 $22.77 $22.80 $22.77 $22.78 $22.78 5,408
2023-05-30 $22.86 $22.92 $22.86 $22.87 $22.87 15,321
2023-05-26 $22.79 $22.88 $22.79 $22.85 $22.85 1,219
2023-05-25 $22.44 $22.44 $22.44 $22.44 $22.44 91
2023-05-24 $22.39 $22.39 $22.30 $22.33 $22.33 3,939
2023-05-23 $22.52 $22.52 $22.52 $22.52 $22.52 267
2023-05-22 $22.69 $22.76 $22.68 $22.70 $22.70 1,973
2023-05-19 $22.66 $22.66 $22.55 $22.57 $22.57 6,957
2023-05-18 $22.47 $22.64 $22.46 $22.63 $22.63 2,357
2023-05-17 $22.06 $22.40 $22.06 $22.38 $22.38 4,406
2023-05-16 $22.07 $22.11 $22.02 $22.03 $22.03 7,129
2023-05-15 $21.99 $22.13 $21.99 $22.11 $22.11 4,861
2023-05-12 $22.03 $22.03 $21.79 $21.89 $21.89 6,729
2023-05-11 $21.91 $22.01 $21.91 $21.97 $21.97 32,478
2023-05-10 $21.93 $22.06 $21.79 $22.01 $22.01 21,917
2023-05-09 $21.91 $22.06 $21.91 $21.91 $21.91 7,927
2023-05-08 $21.95 $22.00 $21.95 $22.00 $22.00 12,313
2023-05-05 $21.85 $21.95 $21.85 $21.95 $21.95 1,925
2023-05-04 $21.58 $21.68 $21.54 $21.61 $21.61 19,396
2023-05-03 $21.97 $22.11 $21.81 $21.81 $21.81 11,047
2023-05-02 $21.92 $21.98 $21.84 $21.97 $21.97 7,172
2023-05-01 $22.32 $22.37 $22.29 $22.29 $22.29 5,659
2023-04-28 $22.30 $22.32 $22.27 $22.30 $22.30 3,941
2023-04-27 $22.08 $22.21 $22.08 $22.17 $22.17 5,007
2023-04-26 $21.87 $21.88 $21.66 $21.69 $21.69 26,544
2023-04-25 $22.03 $22.03 $21.76 $21.76 $21.76 3,933
2023-04-24 $22.22 $22.22 $22.20 $22.20 $22.20 1,893
2023-04-21 $22.22 $22.25 $22.19 $22.24 $22.24 1,610
2023-04-20 $22.28 $22.30 $22.21 $22.21 $22.21 2,679
2023-04-19 $22.44 $22.52 $22.40 $22.43 $22.43 7,659
2023-04-18 $22.62 $22.62 $22.54 $22.57 $22.57 8,190
2023-04-17 $22.50 $22.58 $22.45 $22.56 $22.56 12,458
2023-04-14 $22.64 $22.65 $22.44 $22.47 $22.47 1,360
2023-04-13 $22.40 $22.55 $22.38 $22.54 $22.54 4,948
2023-04-12 $22.46 $22.46 $22.20 $22.20 $22.20 16,998
2023-04-11 $22.40 $22.51 $22.38 $22.38 $22.38 10,315
2023-04-10 $22.28 $22.37 $22.28 $22.36 $22.36 4,229
2023-04-06 $22.13 $22.28 $22.13 $22.27 $22.27 2,239
2023-04-05 $22.11 $22.21 $22.11 $22.21 $22.21 5,716
2023-04-04 $22.36 $22.38 $22.32 $22.35 $22.35 4,876
2023-04-03 $22.37 $22.50 $22.37 $22.50 $22.50 2,855
2023-03-31 $22.29 $22.46 $22.27 $22.46 $22.46 3,016
2023-03-30 $22.12 $22.12 $22.06 $22.10 $22.10 4,927
2023-03-29 $21.85 $22.03 $21.80 $21.97 $21.97 23,411
2023-03-28 $21.66 $21.68 $21.54 $21.64 $21.58 6,564
2023-03-27 $21.72 $21.78 $21.72 $21.72 $21.72 6,146
2023-03-24 $21.38 $21.64 $21.38 $21.60 $21.60 23,175
2023-03-23 $21.76 $21.93 $21.43 $21.59 $21.59 3,505
2023-03-22 $21.89 $21.89 $21.54 $21.54 $21.54 3,991
2023-03-21 $21.80 $21.96 $21.80 $21.96 $21.96 15,400
2023-03-20 $21.53 $21.54 $21.49 $21.54 $21.54 27,533
2023-03-17 $21.52 $21.52 $21.39 $21.39 $21.39 1,254
2023-03-16 $21.65 $21.65 $21.57 $21.64 $21.64 1,156
2023-03-15 $20.96 $21.13 $20.93 $21.13 $21.13 9,888
2023-03-14 $21.38 $21.60 $21.17 $21.29 $21.29 29,874
2023-03-13 $20.96 $21.17 $20.96 $20.96 $20.96 4,025
2023-03-10 $21.41 $21.48 $21.07 $21.07 $21.07 6,332
2023-03-09 $21.67 $21.67 $21.44 $21.47 $21.47 1,463
2023-03-08 $21.90 $21.92 $21.83 $21.92 $21.92 4,982
2023-03-07 $22.15 $22.15 $21.90 $21.90 $21.90 4,081
2023-03-06 $22.46 $22.46 $22.20 $22.20 $22.20 5,168
2023-03-03 $22.26 $22.26 $22.26 $22.26 $22.26 375
2023-03-02 $21.63 $21.95 $21.61 $21.89 $21.89 4,698
2023-03-01 $21.82 $21.82 $21.71 $21.71 $21.71 11,575
2023-02-28 $21.77 $21.90 $21.76 $21.80 $21.80 13,058
2023-02-27 $21.88 $21.90 $21.79 $21.79 $21.79 4,536
2023-02-24 $21.67 $21.79 $21.67 $21.77 $21.77 16,516
2023-02-23 $22.14 $22.14 $21.96 $22.08 $22.08 15,298
2023-02-22 $22.09 $22.11 $21.94 $21.94 $21.94 14,485
2023-02-21 $22.17 $22.18 $21.96 $21.96 $21.96 2,110
2023-02-17 $22.41 $22.52 $22.36 $22.50 $22.50 7,099
2023-02-16 $22.79 $22.90 $22.61 $22.61 $22.61 1,439
2023-02-15 $22.70 $22.87 $22.70 $22.87 $22.87 2,016
2023-02-14 $22.63 $22.85 $22.55 $22.79 $22.79 7,524
2023-02-13 $22.67 $22.76 $22.67 $22.75 $22.75 8,401
2023-02-10 $22.41 $22.45 $22.37 $22.43 $22.43 4,711
2023-02-09 $22.86 $22.86 $22.46 $22.51 $22.51 50,770
2023-02-08 $22.94 $23.00 $22.75 $22.75 $22.75 15,825
2023-02-07 $22.71 $23.10 $22.71 $23.09 $23.09 7,119
2023-02-06 $22.77 $22.78 $22.73 $22.77 $22.77 2,233
2023-02-03 $23.20 $23.31 $23.01 $23.01 $23.01 936
2023-02-02 $23.00 $23.45 $23.00 $23.30 $23.30 10,779
2023-02-01 $22.30 $22.81 $22.25 $22.72 $22.72 17,110
2023-01-31 $22.17 $22.28 $22.17 $22.28 $22.28 2,214
2023-01-30 $22.13 $22.31 $21.95 $21.95 $21.95 13,114
2023-01-27 $22.30 $22.34 $22.26 $22.26 $22.26 1,047
2023-01-26 $21.99 $22.12 $21.94 $22.12 $22.12 13,910
2023-01-25 $21.63 $21.87 $21.61 $21.84 $21.84 4,096
2023-01-24 $21.80 $21.89 $21.79 $21.79 $21.79 3,298
2023-01-23 $21.88 $21.97 $21.88 $21.89 $21.89 29,090
2023-01-20 $21.15 $21.43 $21.15 $21.43 $21.43 1,981
2023-01-19 $20.99 $21.10 $20.89 $20.95 $20.95 9,285
2023-01-18 $21.59 $21.59 $21.14 $21.14 $21.14 5,236
2023-01-17 $21.46 $21.51 $21.40 $21.42 $21.42 8,061
2023-01-13 $21.18 $21.52 $21.16 $21.52 $21.52 14,474
2023-01-12 $21.07 $21.46 $21.07 $21.39 $21.39 4,130
2023-01-11 $21.07 $21.23 $21.01 $21.23 $21.23 20,458
2023-01-10 $20.80 $20.96 $20.79 $20.93 $20.93 5,516
2023-01-09 $20.91 $21.00 $20.70 $20.70 $20.70 5,556
2023-01-06 $20.37 $20.65 $20.37 $20.65 $20.65 510
2023-01-05 $20.24 $20.31 $20.17 $20.23 $20.23 6,377
2023-01-04 $20.35 $20.55 $20.32 $20.37 $20.37 12,367
2023-01-03 $20.35 $20.35 $19.99 $20.15 $20.15 5,961
2022-12-30 $19.93 $20.06 $19.86 $20.06 $20.06 24,559
2022-12-29 $19.83 $20.13 $19.83 $20.08 $20.08 37,224
2022-12-28 $20.05 $20.05 $19.74 $19.74 $19.63 7,597
2022-12-27 $19.95 $20.10 $19.93 $19.98 $19.87 23,877
2022-12-23 $19.92 $20.11 $19.89 $20.10 $19.98 25,967
2022-12-22 $19.81 $20.01 $19.81 $20.01 $19.90 801
2022-12-21 $20.40 $20.45 $20.40 $20.41 $20.30 9,535
2022-12-20 $20.14 $20.21 $20.06 $20.15 $20.04 41,401
2022-12-19 $20.20 $20.22 $19.98 $20.05 $19.93 46,117
2022-12-16 $20.32 $20.37 $20.20 $20.34 $20.22 3,120
2022-12-15 $20.70 $20.70 $20.47 $20.51 $20.40 21,601
2022-12-14 $21.46 $21.46 $21.17 $21.21 $21.09 4,044
2022-12-13 $21.56 $21.57 $21.34 $21.34 $21.22 2,474
2022-12-12 $20.94 $21.15 $20.91 $21.14 $21.02 9,032
2022-12-09 $21.01 $21.01 $20.79 $20.79 $20.67 944
2022-12-08 $20.99 $20.99 $20.90 $20.90 $20.78 16,180
2022-12-07 $20.77 $20.77 $20.69 $20.73 $20.61 4,194
2022-12-06 $20.87 $20.87 $20.76 $20.76 $20.65 242
2022-12-05 $21.44 $21.44 $21.11 $21.16 $21.04 6,388
2022-12-02 $21.45 $21.61 $21.45 $21.61 $21.48 12,877
2022-12-01 $21.67 $21.73 $21.67 $21.73 $21.60 397
2022-11-30 $20.94 $21.73 $20.94 $21.72 $21.60 4,868
2022-11-29 $21.10 $21.10 $20.91 $21.00 $21.00 5,492
2022-11-28 $21.13 $21.25 $21.04 $21.04 $21.04 6,939
2022-11-25 $21.39 $21.42 $21.38 $21.38 $21.38 4,951
2022-11-23 $21.40 $21.43 $21.30 $21.37 $21.37 5,185
2022-11-22 $21.00 $21.23 $20.93 $21.23 $21.23 24,670
2022-11-21 $21.00 $21.00 $20.90 $20.93 $20.93 4,156
2022-11-18 $21.13 $21.13 $21.13 $21.13 $21.13 5
2022-11-17 $21.04 $21.04 $20.91 $21.02 $21.02 804
2022-11-16 $21.32 $21.32 $21.10 $21.10 $21.10 200
2022-11-15 $21.50 $21.51 $21.50 $21.51 $21.51 861
2022-11-14 $21.29 $21.29 $21.29 $21.29 $21.29 5
2022-11-11 $21.47 $21.47 $21.47 $21.47 $21.47 540
2022-11-10 $20.78 $21.03 $20.78 $21.03 $21.03 1,515
2022-11-09 $19.71 $19.71 $19.71 $19.71 $19.71 11
2022-11-08 $20.14 $20.14 $20.14 $20.14 $20.14 11
2022-11-07 $20.01 $20.01 $20.01 $20.01 $20.01 251
2022-11-04 $19.49 $19.72 $19.49 $19.72 $19.72 1,425
2022-11-03 $19.52 $19.52 $19.47 $19.47 $19.47 2,474
2022-11-02 $20.23 $20.26 $19.80 $19.80 $19.80 6,409
2022-11-01 $20.39 $20.39 $20.34 $20.34 $20.34 712
2022-10-31 $20.38 $20.38 $20.38 $20.38 $20.38 437
2022-10-28 $20.50 $20.57 $20.50 $20.57 $20.57 437
2022-10-27 $20.10 $20.10 $20.10 $20.10 $20.10 126
2022-10-26 $20.32 $20.32 $20.29 $20.29 $20.29 1,372
2022-10-25 $20.48 $20.48 $20.48 $20.48 $20.48 2
2022-10-24 $19.77 $20.11 $19.77 $20.11 $20.11 547
2022-10-21 $19.56 $19.88 $19.56 $19.88 $19.88 2,345
2022-10-20 $19.41 $19.49 $19.41 $19.45 $19.45 362
2022-10-19 $19.42 $19.42 $19.42 $19.42 $19.42 33
2022-10-18 $19.58 $19.58 $19.58 $19.58 $19.58 44
2022-10-17 $19.40 $19.42 $19.34 $19.34 $19.34 662
2022-10-14 $18.95 $18.97 $18.78 $18.78 $18.78 396
2022-10-13 $19.32 $19.32 $19.23 $19.23 $19.23 256
2022-10-12 $18.87 $18.90 $18.77 $18.77 $18.77 1,350
2022-10-11 $18.78 $18.78 $18.78 $18.78 $18.78 81
2022-10-10 $19.22 $19.22 $19.07 $19.07 $19.07 3,670
2022-10-07 $19.38 $19.38 $19.25 $19.25 $19.25 258
2022-10-06 $19.94 $19.94 $19.91 $19.91 $19.91 4,132
2022-10-05 $19.87 $20.16 $19.67 $20.05 $20.05 11,408
2022-10-04 $20.01 $20.04 $20.01 $20.04 $20.04 6,783
2022-10-03 $19.02 $19.30 $19.02 $19.30 $19.30 1,735
2022-09-30 $19.19 $19.19 $18.79 $18.79 $18.79 1,201
2022-09-29 $19.08 $19.09 $19.05 $19.05 $19.05 7,386
2022-09-28 $19.44 $19.51 $19.44 $19.51 $19.51 664
2022-09-27 $18.99 $19.03 $18.93 $19.03 $19.03 7,256
2022-09-26 $19.36 $19.36 $19.03 $19.03 $19.03 1,739
2022-09-23 $19.09 $19.25 $19.02 $19.23 $19.23 12,120
2022-09-22 $19.64 $19.64 $19.62 $19.62 $19.62 449
2022-09-21 $20.31 $20.31 $19.85 $19.85 $19.85 364
2022-09-20 $20.10 $20.23 $20.10 $20.16 $20.16 699
2022-09-19 $20.32 $20.51 $20.32 $20.48 $20.48 2,021
2022-09-16 $20.44 $20.44 $20.26 $20.38 $20.38 1,444
2022-09-15 $20.61 $20.82 $20.60 $20.60 $20.60 600
2022-09-14 $20.76 $20.81 $20.66 $20.79 $20.79 2,801
2022-09-13 $21.09 $21.09 $20.74 $20.81 $20.81 11,428
2022-09-12 $21.82 $21.83 $21.82 $21.83 $21.83 882
2022-09-09 $21.39 $21.63 $21.39 $21.63 $21.63 2,252
2022-09-08 $21.17 $21.17 $21.17 $21.17 $21.17 85
2022-09-07 $20.60 $20.99 $20.60 $20.99 $20.99 1,441
2022-09-06 $20.57 $20.57 $20.57 $20.57 $20.57 39
2022-09-02 $21.28 $21.28 $20.75 $20.75 $20.75 1,178
2022-09-01 $20.91 $20.97 $20.91 $20.97 $20.97 571
2022-08-31 $21.30 $21.31 $21.03 $21.03 $21.03 541
2022-08-30 $21.11 $21.13 $21.05 $21.13 $21.13 1,275
2022-08-29 $21.46 $21.46 $21.34 $21.34 $21.34 1,860
2022-08-26 $22.30 $22.30 $21.55 $21.55 $21.55 1,168
2022-08-25 $22.10 $22.35 $22.10 $22.35 $22.35 650
2022-08-24 $21.93 $22.01 $21.93 $21.98 $21.98 325
2022-08-23 $21.93 $21.93 $21.93 $21.93 $21.93 81
2022-08-22 $22.30 $22.30 $21.96 $21.96 $21.96 602
2022-08-19 $22.58 $22.58 $22.56 $22.56 $22.56 174
2022-08-18 $23.04 $23.04 $22.99 $22.99 $22.99 277
2022-08-17 $22.87 $22.91 $22.87 $22.90 $22.90 651
2022-08-16 $23.26 $23.26 $23.15 $23.20 $23.20 352
2022-08-15 $23.18 $23.21 $23.16 $23.16 $23.16 1,791
2022-08-12 $22.90 $23.12 $22.90 $23.08 $23.08 1,253
2022-08-11 $22.75 $22.75 $22.68 $22.68 $22.68 100
2022-08-10 $22.66 $22.70 $22.66 $22.68 $22.68 4,856
2022-08-09 $22.09 $22.09 $22.06 $22.06 $22.06 146
2022-08-08 $22.57 $22.57 $22.30 $22.30 $22.30 114
2022-08-05 $22.32 $22.34 $22.32 $22.34 $22.34 156
2022-08-04 $22.38 $22.38 $22.38 $22.38 $22.38 96
2022-08-03 $22.41 $22.41 $22.41 $22.41 $22.41 154
2022-08-02 $21.98 $22.07 $21.93 $21.93 $21.93 771
2022-08-01 $22.01 $22.01 $22.01 $22.01 $22.01 77
2022-07-29 $21.82 $21.99 $21.82 $21.99 $21.99 206
2022-07-28 $21.31 $21.74 $21.31 $21.72 $21.72 333
2022-07-27 $21.60 $21.60 $21.57 $21.57 $21.57 593
2022-07-26 $21.00 $21.00 $20.88 $20.89 $20.89 1,798
2022-07-25 $21.30 $21.30 $21.26 $21.26 $21.26 220
2022-07-22 $21.36 $21.36 $21.29 $21.29 $21.29 1,240
2022-07-21 $21.59 $21.71 $21.59 $21.71 $21.71 1,282
2022-07-20 $21.57 $21.60 $21.35 $21.54 $21.54 7,003
2022-07-19 $21.24 $21.24 $21.24 $21.24 $21.24 50
2022-07-18 $20.92 $20.92 $20.55 $20.58 $20.58 734
2022-07-15 $20.46 $20.65 $20.46 $20.65 $20.65 624
2022-07-14 $20.00 $20.19 $19.99 $20.17 $20.17 597
2022-07-13 $20.33 $20.33 $20.33 $20.33 $20.33 20
2022-07-12 $20.40 $20.40 $20.40 $20.40 $20.40 135
2022-07-11 $20.79 $20.79 $20.55 $20.55 $20.55 121
2022-07-08 $21.04 $21.05 $20.96 $20.96 $20.96 1,230
2022-07-07 $21.00 $21.00 $21.00 $21.00 $21.00 99
2022-07-06 $20.43 $20.57 $20.43 $20.57 $20.57 1,016
2022-07-05 $20.45 $20.54 $20.45 $20.54 $20.54 8,081
2022-07-01 $20.37 $20.37 $20.37 $20.37 $20.37 51
2022-06-30 $20.11 $20.21 $20.11 $20.21 $20.21 135
2022-06-29 $20.47 $20.52 $20.45 $20.52 $20.52 1,109
2022-06-28 $20.59 $20.59 $20.59 $20.59 $20.59 218
2022-06-27 $21.17 $21.17 $21.09 $21.09 $21.09 504
2022-06-24 $21.20 $21.20 $21.20 $21.20 $21.20 3,892
2022-06-23 $20.38 $20.48 $20.36 $20.48 $20.48 3,892
2022-06-22 $20.34 $20.34 $20.31 $20.31 $20.31 344
2022-06-21 $20.38 $20.38 $20.32 $20.32 $20.32 318
2022-06-17 $19.94 $19.94 $19.94 $19.94 $19.94 55
2022-06-16 $19.99 $19.99 $19.70 $19.72 $19.72 10,367
2022-06-15 $20.40 $20.51 $20.40 $20.51 $20.51 100
2022-06-14 $20.16 $20.20 $20.14 $20.14 $20.14 672
2022-06-13 $20.29 $20.35 $20.20 $20.20 $20.20 3,372
2022-06-10 $21.22 $21.22 $21.17 $21.17 $21.17 190
2022-06-09 $22.44 $22.44 $21.91 $21.91 $21.91 822
2022-06-08 $22.72 $22.72 $22.48 $22.48 $22.48 171
2022-06-07 $22.72 $22.72 $22.72 $22.72 $22.72 6
2022-06-06 $22.66 $22.66 $22.53 $22.53 $22.53 927
2022-06-03 $22.51 $22.51 $22.49 $22.49 $22.49 227
2022-06-02 $22.78 $22.83 $22.78 $22.83 $22.83 214
2022-06-01 $22.45 $22.45 $22.43 $22.44 $22.44 829
2022-05-31 $22.59 $22.68 $22.48 $22.51 $22.51 427
2022-05-27 $22.46 $22.59 $22.46 $22.59 $22.59 777
2022-05-26 $22.17 $22.17 $22.10 $22.10 $22.10 374
2022-05-25 $21.49 $21.56 $21.31 $21.56 $21.56 3,345
2022-05-24 $21.11 $21.20 $21.11 $21.20 $21.20 379
2022-05-23 $21.62 $21.62 $21.62 $21.62 $21.62 192
2022-05-20 $21.06 $21.22 $20.92 $21.22 $21.22 580
2022-05-19 $21.50 $21.50 $21.27 $21.27 $21.27 343
2022-05-18 $21.46 $21.46 $21.35 $21.35 $21.35 183
2022-05-17 $22.07 $22.32 $22.07 $22.32 $22.32 906
2022-05-16 $21.86 $21.86 $21.73 $21.73 $21.73 595
2022-05-13 $21.86 $21.93 $21.82 $21.90 $21.90 2,634
2022-05-12 $21.31 $21.31 $21.00 $21.27 $21.27 1,118
2022-05-11 $21.82 $21.82 $21.23 $21.23 $21.23 306
2022-05-10 $21.53 $21.99 $21.53 $21.80 $21.80 930
2022-05-09 $22.09 $22.09 $21.63 $21.63 $21.63 4,000
2022-05-06 $22.56 $22.56 $22.29 $22.41 $22.41 424
2022-05-05 $23.20 $23.20 $22.61 $22.61 $22.61 871
2022-05-04 $22.96 $23.63 $22.94 $23.59 $23.59 9,031
2022-05-03 $23.01 $23.07 $22.94 $22.94 $22.94 1,466
2022-05-02 $22.58 $22.81 $22.40 $22.81 $22.81 1,006
2022-04-29 $23.38 $23.38 $22.51 $22.51 $22.51 356
2022-04-28 $23.03 $23.38 $23.03 $23.38 $23.38 1,133
2022-04-27 $22.80 $23.05 $22.75 $22.75 $22.75 20,003
2022-04-26 $23.03 $23.03 $22.87 $22.87 $22.87 246
2022-04-25 $23.21 $23.21 $23.21 $23.21 $23.21 160
2022-04-22 $23.89 $23.89 $23.28 $23.28 $23.28 1,159
2022-04-21 $24.23 $24.25 $23.94 $23.94 $23.94 3,246
2022-04-20 $24.51 $24.51 $24.39 $24.39 $24.39 157
2022-04-19 $24.42 $24.45 $24.42 $24.45 $24.45 103
2022-04-18 $23.96 $24.12 $23.96 $23.99 $23.99 736
2022-04-14 $24.02 $24.02 $24.02 $24.02 $24.02 77
2022-04-13 $23.89 $24.32 $23.89 $24.32 $24.32 236
2022-04-12 $24.32 $24.39 $24.01 $24.01 $24.01 250
2022-04-11 $24.28 $24.28 $24.12 $24.12 $24.12 407
2022-04-08 $24.34 $24.62 $24.34 $24.41 $24.41 876
2022-04-07 $24.43 $24.55 $24.43 $24.55 $24.55 368
2022-04-06 $24.47 $24.50 $24.47 $24.50 $24.50 1,668
2022-04-05 $25.04 $25.04 $24.91 $24.91 $24.91 100
2022-04-04 $25.33 $25.37 $25.33 $25.37 $25.37 100
2022-04-01 $25.04 $25.04 $24.82 $25.02 $25.02 620
2022-03-31 $25.40 $25.40 $25.11 $25.11 $25.11 1,118
2022-03-30 $25.69 $25.69 $25.49 $25.49 $25.49 374
2022-03-29 $25.85 $25.85 $25.85 $25.85 $25.85 49
2022-03-28 $25.26 $25.42 $25.26 $25.42 $25.42 405
2022-03-25 $25.14 $25.27 $25.14 $25.27 $25.27 541
2022-03-24 $25.16 $25.24 $25.16 $25.24 $25.24 100
2022-03-23 $25.12 $25.12 $24.82 $24.82 $24.82 100
2022-03-22 $25.28 $25.28 $25.24 $25.24 $25.24 100
2022-03-21 $24.88 $24.89 $24.88 $24.89 $24.89 292
2022-03-18 $24.85 $25.01 $24.85 $25.01 $25.01 100
2022-03-17 $24.39 $24.57 $24.39 $24.57 $24.57 2,526
2022-03-16 $24.01 $24.24 $24.01 $24.24 $24.24 104
2022-03-15 $23.42 $23.58 $23.38 $23.58 $23.58 200
2022-03-14 $23.08 $23.08 $23.07 $23.07 $23.07 193
2022-03-11 $23.68 $23.68 $23.37 $23.37 $23.37 126
2022-03-10 $23.55 $23.73 $23.55 $23.71 $23.71 662
2022-03-09 $23.85 $23.85 $23.85 $23.85 $23.85 8
2022-03-08 $23.14 $23.14 $23.14 $23.14 $23.14 8
2022-03-07 $23.26 $23.26 $23.26 $23.26 $23.26 268
2022-03-04 $23.91 $24.04 $23.91 $24.04 $24.04 1,076
2022-03-03 $24.42 $24.42 $24.42 $24.42 $24.42 30
2022-03-02 $24.65 $24.72 $24.65 $24.72 $24.72 110
2022-03-01 $24.37 $24.37 $24.18 $24.18 $24.18 357
2022-02-28 $24.64 $24.64 $24.45 $24.58 $24.58 639
2022-02-25 $24.12 $24.61 $24.10 $24.61 $24.61 628
2022-02-24 $23.20 $23.99 $23.20 $23.99 $23.99 4,127
2022-02-23 $23.94 $23.97 $23.57 $23.57 $23.57 1,564
2022-02-22 $24.36 $24.36 $24.00 $24.00 $24.00 870
2022-02-18 $24.40 $24.45 $24.23 $24.31 $24.31 5,784
2022-02-17 $24.81 $24.81 $24.56 $24.56 $24.56 127
2022-02-16 $25.13 $25.25 $25.00 $25.25 $25.25 951
2022-02-15 $25.13 $25.26 $25.13 $25.26 $25.26 610
2022-02-14 $24.82 $24.85 $24.70 $24.72 $24.72 530
2022-02-11 $25.24 $25.25 $24.85 $24.85 $24.85 2,153
2022-02-10 $25.80 $25.80 $25.39 $25.39 $25.39 130
2022-02-09 $25.62 $25.81 $25.61 $25.81 $25.81 4,486
2022-02-08 $25.38 $25.38 $25.38 $25.38 $25.38 4
2022-02-07 $25.10 $25.30 $25.03 $25.03 $25.03 4,262
2022-02-04 $25.04 $25.16 $25.00 $25.16 $25.16 9,347
2022-02-03 $25.02 $25.02 $24.86 $24.86 $24.86 219
2022-02-02 $25.49 $25.74 $25.42 $25.57 $25.57 17,868
2022-02-01 $25.23 $25.43 $25.22 $25.43 $25.43 832
2022-01-31 $24.71 $25.23 $24.71 $25.23 $25.23 827
2022-01-28 $24.20 $24.67 $24.00 $24.67 $24.67 1,555
2022-01-27 $24.61 $24.61 $24.20 $24.23 $24.23 2,392
2022-01-26 $24.90 $25.00 $24.31 $24.36 $24.36 6,864
2022-01-25 $24.32 $24.58 $24.18 $24.47 $24.47 3,191
2022-01-24 $24.35 $24.79 $23.88 $24.79 $24.79 8,700
2022-01-21 $24.83 $24.83 $24.64 $24.64 $24.64 228
2022-01-20 $25.11 $25.11 $25.11 $25.11 $25.11 10
2022-01-19 $25.68 $25.83 $25.48 $25.48 $25.48 537
2022-01-18 $25.75 $25.75 $25.75 $25.75 $25.75 10
2022-01-14 $26.16 $26.32 $26.16 $26.32 $26.32 396
2022-01-13 $26.24 $26.24 $26.24 $26.24 $26.24 100
2022-01-12 $26.58 $26.60 $26.58 $26.60 $26.60 100
2022-01-11 $26.58 $26.58 $26.58 $26.58 $26.58 1
2022-01-10 $26.14 $26.27 $26.14 $26.27 $26.27 610
2022-01-07 $26.30 $26.30 $26.23 $26.23 $26.23 201
2022-01-06 $26.28 $26.28 $26.28 $26.28 $26.28 5
2022-01-05 $26.81 $26.82 $26.26 $26.26 $26.26 50,363
2022-01-04 $26.88 $26.88 $26.88 $26.88 $26.88 0
2022-01-03 $26.81 $26.81 $26.81 $26.81 $26.81 0
2021-12-31 $26.66 $26.66 $26.66 $26.66 $26.66 125
2021-12-30 $26.89 $26.89 $26.72 $26.72 $26.72 125
2021-12-29 $26.88 $26.88 $26.88 $26.88 $26.80 20
2021-12-28 $26.84 $26.84 $26.84 $26.84 $26.76 7
2021-12-27 $26.93 $26.93 $26.93 $26.93 $26.85 300
2021-12-23 $26.62 $26.62 $26.60 $26.61 $26.53 300
2021-12-22 $26.38 $26.38 $26.38 $26.38 $26.30 10
2021-12-21 $26.13 $26.18 $26.12 $26.18 $26.10 304
2021-12-20 $25.63 $25.63 $25.63 $25.63 $25.55 0
2021-12-17 $25.98 $25.98 $25.98 $25.98 $25.90 192
2021-12-16 $26.44 $26.44 $26.13 $26.13 $26.05 192
2021-12-15 $26.42 $26.42 $26.42 $26.42 $26.34 10
2021-12-14 $25.86 $25.94 $25.86 $25.94 $25.86 100
2021-12-13 $26.19 $26.19 $26.19 $26.19 $26.11 8
2021-12-10 $26.37 $26.47 $26.37 $26.47 $26.39 100
2021-12-09 $26.51 $26.51 $26.28 $26.28 $26.20 616
2021-12-08 $26.50 $26.54 $26.50 $26.54 $26.46 1,584
2021-12-07 $26.51 $26.51 $26.45 $26.45 $26.37 100
2021-12-06 $25.63 $25.82 $25.63 $25.82 $25.74 100
2021-12-03 $25.60 $25.60 $25.60 $25.60 $25.52 13
2021-12-02 $25.90 $25.90 $25.87 $25.87 $25.79 100
2021-12-01 $26.24 $26.24 $25.58 $25.58 $25.51 117
2021-11-30 $25.95 $25.95 $25.95 $25.95 $25.87 40
2021-11-29 $26.56 $26.56 $26.52 $26.52 $26.44 100
2021-11-26 $26.19 $26.19 $26.19 $26.19 $26.11 99
2021-11-24 $26.78 $26.78 $26.78 $26.78 $26.70 100
2021-11-23 $26.66 $26.68 $26.66 $26.68 $26.60 100
2021-11-22 $26.93 $26.93 $26.76 $26.76 $26.68 114
2021-11-19 $26.88 $26.88 $26.87 $26.87 $26.79 1,500
2021-11-18 $26.91 $26.94 $26.91 $26.94 $26.85 100
2021-11-17 $26.90 $26.90 $26.89 $26.89 $26.81 170
2021-11-16 $27.06 $27.06 $27.06 $27.06 $26.98 106
2021-11-15 $26.95 $26.95 $26.90 $26.90 $26.82 155
2021-11-12 $26.88 $26.98 $26.88 $26.98 $26.90 504
2021-11-11 $26.78 $26.78 $26.75 $26.75 $26.67 108
2021-11-10 $26.95 $26.95 $26.64 $26.64 $26.56 101
2021-11-09 $27.00 $27.00 $27.00 $27.00 $26.91 4
2021-11-08 $27.03 $27.03 $27.02 $27.02 $26.94 103
2021-11-05 $26.91 $26.91 $26.87 $26.87 $26.79 105
2021-11-04 $26.75 $26.77 $26.75 $26.77 $26.68 100
2021-11-03 $26.35 $26.54 $26.35 $26.54 $26.46 100
2021-11-02 $26.36 $26.36 $26.36 $26.36 $26.28 103
2021-11-01 $26.19 $26.19 $26.17 $26.17 $26.09 103
2021-10-29 $25.90 $26.08 $25.90 $26.08 $26.00 765
2021-10-28 $25.86 $25.96 $25.86 $25.96 $25.88 101
2021-10-27 $25.82 $25.82 $25.70 $25.70 $25.62 110
2021-10-26 $25.88 $25.88 $25.88 $25.88 $25.80 21
2021-10-25 $25.87 $25.93 $25.87 $25.90 $25.82 10,065
2021-10-22 $25.92 $25.92 $25.92 $25.92 $25.84 1
2021-10-21 $25.91 $26.00 $25.91 $26.00 $25.92 300
2021-10-20 $25.94 $25.98 $25.94 $25.98 $25.90 416
2021-10-19 $25.85 $25.85 $25.85 $25.85 $25.77 123
2021-10-18 $25.65 $25.65 $25.65 $25.65 $25.57 100
2021-10-15 $25.59 $25.59 $25.59 $25.59 $25.51 100
2021-10-14 $25.41 $25.41 $25.41 $25.41 $25.33 130
2021-10-13 $24.96 $24.96 $24.96 $24.96 $24.89 111
2021-10-12 $24.87 $24.87 $24.86 $24.86 $24.79 120
2021-10-11 $25.16 $25.16 $24.98 $24.98 $24.90 129
2021-10-08 $25.19 $25.19 $25.13 $25.13 $25.05 100
2021-10-07 $25.37 $25.37 $25.18 $25.18 $25.11 301
2021-10-06 $24.87 $24.93 $24.87 $24.93 $24.86 110
2021-10-05 $25.02 $25.02 $24.90 $24.90 $24.83 100
2021-10-04 $24.90 $24.90 $24.64 $24.64 $24.56 2,002
2021-10-01 $25.10 $25.10 $25.03 $25.03 $24.95 187
2021-09-30 $24.88 $24.88 $24.76 $24.76 $24.69 366
2021-09-29 $24.97 $24.99 $24.94 $24.94 $24.87 237
2021-09-28 $25.03 $25.10 $25.02 $25.02 $24.94 3,854
2021-09-27 $25.60 $25.60 $25.55 $25.55 $25.48 131
2021-09-24 $25.58 $25.62 $25.58 $25.62 $25.54 28,760
2021-09-23 $25.52 $25.57 $25.52 $25.57 $25.49 418
2021-09-22 $25.05 $25.20 $25.05 $25.20 $25.12 1,019
2021-09-21 $24.99 $25.06 $24.99 $25.01 $24.94 466
2021-09-20 $25.07 $25.07 $24.80 $25.03 $24.96 1,448
2021-09-17 $25.49 $25.52 $25.48 $25.52 $25.44 2,242
2021-09-16 $25.80 $25.80 $25.74 $25.74 $25.66 314
2021-09-15 $25.60 $25.77 $25.60 $25.77 $25.70 320
2021-09-14 $25.61 $25.61 $25.53 $25.53 $25.45 455
2021-09-13 $25.56 $25.67 $25.56 $25.67 $25.59 200
2021-09-10 $25.80 $25.80 $25.66 $25.66 $25.54 500
2021-09-09 $25.94 $25.94 $25.80 $25.80 $25.68 400
2021-09-08 $25.91 $25.91 $25.89 $25.89 $25.77 104
2021-09-07 $26.03 $26.03 $26.01 $26.01 $25.89 111
2021-09-03 $26.19 $26.19 $26.13 $26.13 $26.02 100
2021-09-02 $26.11 $26.11 $26.11 $26.11 $25.99 100
2021-09-01 $26.17 $26.17 $26.06 $26.06 $25.95 104
2021-08-31 $26.13 $26.13 $26.12 $26.12 $26.00 200
2021-08-30 $26.24 $26.24 $26.16 $26.16 $26.04 100
2021-08-27 $26.07 $26.08 $26.07 $26.08 $25.96 231
2021-08-26 $25.96 $25.96 $25.83 $25.83 $25.71 637
2021-08-25 $25.95 $26.00 $25.95 $25.96 $25.84 487
2021-08-24 $25.87 $25.87 $25.84 $25.84 $25.72 103
2021-08-23 $25.74 $25.74 $25.70 $25.70 $25.59 200
2021-08-20 $25.37 $25.42 $25.37 $25.42 $25.30 227
2021-08-19 $25.20 $25.20 $25.17 $25.17 $25.06 128
2021-08-18 $25.47 $25.47 $25.20 $25.20 $25.09 1,306
2021-08-17 $25.54 $25.54 $25.46 $25.46 $25.35 220
2021-08-16 $25.67 $25.69 $25.67 $25.69 $25.57 260
2021-08-13 $25.68 $25.68 $25.65 $25.65 $25.53 105
2021-08-12 $25.56 $25.62 $25.56 $25.62 $25.50 113
2021-08-11 $25.53 $25.55 $25.53 $25.55 $25.43 112
2021-08-10 $25.51 $25.53 $25.45 $25.45 $25.34 205
2021-08-09 $25.46 $25.47 $25.46 $25.47 $25.36 123
2021-08-06 $25.52 $25.53 $25.52 $25.53 $25.41 1,857
2021-08-05 $25.48 $25.48 $25.48 $25.48 $25.36 100
2021-08-04 $25.46 $25.46 $25.38 $25.38 $25.27 114
2021-08-03 $25.27 $25.54 $25.27 $25.54 $25.42 118
2021-08-02 $25.42 $25.42 $25.30 $25.30 $25.18 130
2021-07-30 $25.34 $25.34 $25.31 $25.31 $25.20 2,319
2021-07-29 $25.47 $25.47 $25.47 $25.47 $25.36 2
2021-07-28 $25.41 $25.45 $25.41 $25.43 $25.31 269
2021-07-27 $25.48 $25.48 $25.17 $25.28 $25.16 1,440
2021-07-26 $25.46 $25.46 $25.46 $25.46 $25.35 2
2021-07-23 $25.41 $25.41 $25.41 $25.41 $25.29 5
2021-07-22 $25.19 $25.19 $25.19 $25.19 $25.07 11
2021-07-21 $25.08 $25.14 $25.08 $25.14 $25.02 400
2021-07-20 $24.83 $24.90 $24.83 $24.90 $24.79 1,080
2021-07-19 $24.54 $24.54 $24.46 $24.46 $24.35 1,116
2021-07-16 $24.78 $24.78 $24.78 $24.78 $24.67 41
2021-07-15 $25.11 $25.11 $25.00 $25.01 $24.90 600
2021-07-14 $25.39 $25.39 $25.23 $25.23 $25.11 153
2021-07-13 $25.28 $25.28 $25.24 $25.24 $25.13 233
2021-07-12 $25.39 $25.39 $25.38 $25.38 $25.26 5,932
2021-07-09 $25.36 $25.36 $25.35 $25.35 $25.23 714
2021-07-08 $24.95 $25.14 $24.95 $25.04 $24.92 3,527
2021-07-07 $25.33 $25.33 $25.15 $25.26 $25.15 2,024
2021-07-06 $25.24 $25.27 $25.11 $25.25 $25.13 5,936
2021-07-02 $25.20 $25.32 $25.20 $25.32 $25.20 641
2021-07-01 $25.10 $25.11 $25.06 $25.11 $24.99 15,533
2021-06-30 $25.03 $25.05 $25.01 $25.05 $24.93 3,466
2021-06-29 $25.03 $25.04 $25.01 $25.03 $24.92 10,922

Sparkline Intangible Value ETF (ITAN) News Headlines

Recent Sparkline Intangible Value ETF (ITAN) News
Similar Companies to Sparkline Intangible Value ETF (ITAN) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.