DTAN Historical Prices
NYSEARCA: DTANSparkline CapitalForeign Large ValueETFUSD
32.72+0.2682 (+0.83%)
At close: Oct 9, 1:49 PM ET · Delayed 15 min
DTAN price history
The price history for Sparkline International Intangible Value (DTAN) on this page begins on September 9, 2024, when the stock closed at $25.19; it most recently closed at $32.72 on October 5, 2026. The highest price in this record is $34.40, reached on July 27, 2026; the latest close is 4.9% below that peak. Over roughly 2 years the share price changed +29.9%, a 13.5% compound annual price return (excluding dividends).
In the last 12 months alone, DTAN has gained 7.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
DTAN returns
1 week
+1.18%
1 month
-1.58%
3 months
+2.19%
6 months
+4.13%
Year to date
+4.67%
1 year
+7.81%
DTAN price return, excluding dividends.
DTAN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.72 | +3.66% |
| 2025 | 31.57 | +28.74% |
| 2024* | 24.52 | -2.65% |
DTAN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.61 | 32.72 | 32.72 | 32.72 | +0.83% | |
| 32.32 | 32.45 | 32.38 | 32.45 | -0.34% | |
| 32.56 | 32.56 | 32.56 | 32.56 | +0.31% | |
| 33.69 | 33.69 | 32.46 | 32.46 | +0.38% | |
| 32.38 | 32.38 | 32.34 | 32.34 | +0.28% | |
| 32.28 | 32.34 | 32.25 | 32.25 | -0.71% | |
| 32.48 | 32.48 | 32.48 | 32.48 | -0.83% | |
| 32.78 | 32.78 | 32.75 | 32.75 | -0.65% | |
| 32.93 | 32.97 | 32.87 | 32.97 | -0.83% | |
| 33.18 | 33.24 | 33.17 | 33.24 | +0.79% | |
| 32.98 | 32.98 | 32.98 | 32.98 | -0.50% | |
| 33.34 | 33.34 | 33.15 | 33.15 | -1.22% | |
| 33.47 | 33.56 | 33.47 | 33.56 | +0.62% | |
| 33.32 | 33.38 | 33.26 | 33.35 | +0.53% | |
| 33.12 | 33.18 | 33.12 | 33.18 | -1.14% | |
| 33.56 | 33.56 | 33.56 | 33.56 | +1.01% | |
| 33.43 | 33.50 | 33.23 | 33.23 | -0.48% | |
| 33.36 | 33.39 | 33.36 | 33.39 | -0.59% | |
| 33.67 | 33.67 | 33.58 | 33.58 | +0.80% | |
| 33.31 | 33.31 | 33.31 | 33.31 | +0.81% | |
| 33.02 | 33.05 | 33.01 | 33.05 | -0.60% | |
| 33.25 | 33.25 | 33.25 | 33.25 | -0.73% | |
| 33.61 | 33.61 | 33.47 | 33.49 | -2.09% | |
| 34.20 | 34.24 | 34.20 | 34.20 | -0.38% | |
| 34.34 | 34.34 | 34.34 | 34.34 | +1.05% | |
| 33.98 | 33.98 | 33.98 | 33.98 | +0.10% | |
| 33.94 | 33.94 | 33.94 | 33.94 | -0.58% | |
| 34.16 | 34.16 | 34.14 | 34.14 | -0.34% | |
| 34.25 | 34.27 | 34.25 | 34.26 | +0.24% | |
| 34.23 | 34.23 | 34.18 | 34.18 | +0.37% | |
| 34.22 | 34.22 | 34.05 | 34.05 | -0.77% | |
| 34.09 | 34.31 | 34.09 | 34.31 | +0.21% | |
| 34.29 | 34.29 | 34.24 | 34.24 | -0.02% | |
| 34.22 | 34.34 | 34.21 | 34.25 | +0.71% | |
| 34.01 | 34.01 | 34.01 | 34.01 | -0.65% | |
| 34.14 | 34.23 | 34.14 | 34.23 | +1.53% | |
| 33.76 | 33.76 | 33.71 | 33.71 | -0.11% | |
| 33.83 | 33.83 | 33.75 | 33.75 | -0.96% | |
| 34.14 | 34.14 | 34.05 | 34.08 | -0.03% | |
| 34.09 | 34.09 | 34.09 | 34.09 | +0.76% | |
| 33.83 | 33.83 | 33.83 | 33.83 | -0.46% | |
| 34.10 | 34.10 | 33.99 | 33.99 | -0.16% | |
| 33.99 | 34.04 | 33.99 | 34.04 | -0.13% | |
| 33.99 | 34.08 | 33.99 | 34.08 | +1.80% | |
| 33.53 | 33.53 | 33.48 | 33.48 | +0.11% | |
| 33.45 | 33.45 | 33.45 | 33.45 | -0.07% | |
| 33.47 | 33.47 | 33.47 | 33.47 | +0.81% | |
| 33.20 | 33.24 | 33.20 | 33.20 | +0.33% | |
| 33.04 | 33.09 | 33.02 | 33.09 | -0.74% | |
| 33.25 | 34.40 | 33.18 | 33.34 | +1.10% | |
| 32.97 | 32.97 | 32.97 | 32.97 | +0.72% | |
| 32.61 | 32.74 | 32.61 | 32.74 | +1.44% | |
| 32.25 | 32.27 | 32.25 | 32.27 | +1.69% | |
| 31.68 | 31.74 | 31.68 | 31.74 | +0.93% | |
| 31.48 | 31.48 | 31.42 | 31.44 | -1.12% | |
| 31.75 | 31.80 | 31.75 | 31.80 | -0.16% | |
| 31.85 | 31.85 | 31.85 | 31.85 | +0.58% | |
| 31.71 | 31.73 | 31.67 | 31.67 | -0.71% | |
| 32.37 | 32.37 | 31.86 | 31.89 | -0.28% | |
| 31.98 | 31.98 | 31.98 | 31.98 | +0.26% | |
| 31.93 | 31.93 | 31.86 | 31.90 | +0.45% | |
| 31.76 | 31.76 | 31.76 | 31.76 | -0.38% | |
| 31.88 | 31.88 | 31.88 | 31.88 | -0.45% | |
| 32.07 | 32.07 | 31.99 | 32.02 | +0.27% | |
| 31.85 | 31.94 | 31.85 | 31.93 | +0.36% | |
| 31.82 | 31.82 | 31.82 | 31.82 | -1.12% | |
| 32.18 | 32.18 | 32.18 | 32.18 | -0.53% | |
| 32.30 | 32.35 | 32.27 | 32.35 | +0.72% | |
| 32.24 | 32.61 | 32.12 | 32.12 | +2.19% | |
| 31.43 | 31.43 | 31.43 | 31.43 | -0.15% | |
| 31.41 | 31.49 | 31.41 | 31.48 | +0.07% | |
| 31.37 | 31.46 | 31.36 | 31.46 | -0.70% | |
| 31.71 | 31.76 | 31.67 | 31.68 | -0.10% | |
| 31.87 | 31.87 | 31.71 | 31.71 | +0.54% | |
| 31.50 | 31.55 | 31.47 | 31.54 | +0.27% | |
| 30.40 | 31.52 | 30.40 | 31.45 | -0.95% | |
| 31.96 | 31.96 | 31.76 | 31.76 | -0.55% | |
| 31.90 | 31.97 | 31.90 | 31.93 | -0.22% | |
| 32.38 | 33.14 | 32.00 | 32.00 | -1.37% | |
| 32.54 | 32.55 | 32.45 | 32.45 | -0.28% | |
| 32.65 | 32.65 | 32.54 | 32.54 | +0.38% | |
| 32.42 | 32.42 | 32.42 | 32.42 | +0.00% | |
| 32.41 | 32.41 | 32.41 | 32.41 | +2.32% | |
| 31.68 | 31.68 | 31.68 | 31.68 | -1.84% | |
| 32.58 | 32.58 | 32.27 | 32.27 | -0.56% | |
| 32.76 | 32.76 | 32.46 | 32.46 | -0.21% | |
| 32.94 | 32.94 | 32.52 | 32.52 | -2.07% | |
| 33.18 | 33.22 | 33.18 | 33.21 | +0.92% | |
| 33.25 | 33.25 | 32.91 | 32.91 | -1.03% | |
| 33.16 | 33.29 | 33.16 | 33.25 | +0.02% | |
| 33.11 | 33.25 | 33.11 | 33.25 | -0.28% | |
| 33.39 | 33.41 | 33.32 | 33.34 | +0.29% | |
| 33.00 | 33.37 | 33.00 | 33.24 | +0.43% | |
| 33.10 | 33.10 | 33.10 | 33.10 | +0.21% | |
| 34.23 | 34.23 | 33.03 | 33.03 | +1.32% | |
| 32.61 | 32.65 | 32.60 | 32.60 | +0.38% | |
| 32.22 | 32.54 | 32.20 | 32.48 | +0.36% | |
| 32.13 | 32.36 | 32.13 | 32.36 | +1.28% | |
| 32.13 | 32.13 | 31.95 | 31.95 | -0.71% | |
| 32.05 | 32.20 | 32.05 | 32.18 | +1.05% | |
| 31.85 | 31.85 | 31.85 | 31.85 | -1.06% | |
| 32.30 | 32.30 | 32.19 | 32.19 | +0.07% | |
| 32.16 | 32.16 | 32.16 | 32.16 | +0.00% | |
| 32.08 | 32.16 | 31.94 | 32.16 | -0.55% | |
| 31.63 | 32.45 | 31.63 | 32.34 | -0.07% | |
| 32.31 | 32.36 | 32.23 | 32.36 | +0.96% | |
| 32.06 | 32.06 | 32.06 | 32.06 | -1.64% | |
| 32.59 | 32.59 | 32.59 | 32.59 | +1.98% | |
| 31.84 | 32.00 | 31.84 | 31.96 | +1.13% | |
| 31.74 | 31.75 | 31.54 | 31.60 | -1.19% | |
| 31.90 | 32.08 | 31.90 | 31.98 | +0.36% | |
| 31.89 | 31.89 | 31.87 | 31.87 | +2.37% | |
| 31.21 | 31.21 | 31.11 | 31.13 | -0.28% | |
| 31.33 | 31.33 | 31.22 | 31.22 | -0.75% | |
| 31.61 | 32.74 | 31.43 | 31.45 | -0.10% | |
| 31.43 | 31.51 | 31.39 | 31.48 | -0.03% | |
| 31.48 | 31.56 | 31.42 | 31.49 | -0.91% | |
| 31.84 | 31.84 | 31.78 | 31.78 | +0.26% | |
| 32.01 | 32.01 | 31.70 | 31.70 | -1.85% | |
| 32.28 | 32.37 | 32.28 | 32.30 | -0.28% | |
| 32.46 | 32.46 | 32.39 | 32.39 | +0.93% | |
| 32.06 | 32.13 | 31.92 | 32.09 | +0.50% | |
| 31.96 | 31.97 | 31.92 | 31.93 | +0.00% | |
| 31.50 | 31.98 | 31.50 | 31.92 | +0.88% | |
| 31.63 | 31.65 | 31.63 | 31.64 | +0.71% | |
| 31.55 | 31.55 | 31.40 | 31.42 | -0.01% | |
| 31.47 | 31.54 | 31.41 | 31.43 | -0.68% | |
| 31.61 | 31.64 | 31.61 | 31.64 | +3.35% | |
| 30.21 | 30.62 | 30.18 | 30.62 | -0.35% | |
| 30.72 | 30.72 | 30.72 | 30.72 | +0.42% | |
| 30.55 | 30.60 | 30.55 | 30.59 | -0.47% | |
| 30.55 | 30.83 | 30.55 | 30.74 | +1.78% | |
| 30.11 | 30.20 | 30.09 | 30.20 | +2.56% | |
| 29.65 | 29.65 | 29.45 | 29.45 | +0.71% | |
| 29.67 | 29.67 | 29.24 | 29.24 | -1.94% | |
| 30.25 | 30.25 | 29.82 | 29.82 | -1.39% | |
| 30.20 | 30.24 | 30.20 | 30.24 | +1.14% | |
| 29.83 | 29.90 | 29.83 | 29.90 | +0.00% | |
| 29.39 | 29.90 | 29.39 | 29.90 | +2.64% | |
| 29.36 | 29.36 | 29.08 | 29.13 | -2.59% | |
| 29.77 | 30.14 | 29.59 | 29.90 | -0.28% | |
| 30.29 | 30.36 | 29.99 | 29.99 | -2.13% | |
| 30.76 | 30.76 | 30.64 | 30.64 | +0.30% | |
| 30.45 | 30.58 | 30.43 | 30.55 | +1.39% | |
| 30.65 | 30.65 | 30.13 | 30.13 | -1.41% | |
| 30.69 | 30.69 | 30.56 | 30.56 | -1.25% | |
| 31.00 | 31.07 | 30.88 | 30.95 | -0.17% | |
| 31.47 | 31.47 | 31.00 | 31.00 | -0.16% | |
| 30.43 | 31.05 | 30.38 | 31.05 | +0.27% | |
| 31.11 | 31.11 | 30.69 | 30.97 | -1.04% | |
| 31.50 | 31.50 | 31.05 | 31.29 | -1.99% | |
| 31.72 | 31.92 | 31.64 | 31.92 | +1.24% | |
| 30.94 | 31.54 | 30.77 | 31.53 | -2.60% | |
| 32.73 | 32.73 | 32.31 | 32.38 | -2.70% | |
| 33.09 | 33.33 | 33.09 | 33.28 | +0.16% | |
| 33.05 | 33.22 | 33.05 | 33.22 | +0.33% | |
| 33.07 | 33.12 | 33.03 | 33.11 | +0.31% | |
| 32.86 | 33.01 | 32.86 | 33.01 | +0.73% | |
| 33.10 | 33.10 | 31.28 | 32.77 | -0.97% | |
| 33.11 | 33.17 | 33.05 | 33.09 | +0.25% | |
| 32.94 | 33.01 | 32.94 | 33.01 | -0.69% | |
| 33.29 | 33.29 | 33.20 | 33.24 | +0.14% | |
| 33.18 | 33.22 | 32.97 | 33.20 | -0.26% | |
| 32.88 | 33.34 | 32.88 | 33.28 | +0.33% | |
| 33.74 | 33.74 | 33.09 | 33.17 | -1.28% | |
| 33.60 | 33.62 | 33.33 | 33.60 | +0.54% | |
| 33.47 | 33.56 | 33.42 | 33.42 | +0.77% | |
| 33.12 | 33.17 | 32.91 | 33.17 | +0.71% | |
| 32.69 | 32.96 | 32.63 | 32.93 | +1.56% | |
| 32.48 | 32.49 | 32.30 | 32.42 | -0.73% | |
| 32.73 | 32.84 | 32.53 | 32.66 | +1.37% | |
| 32.23 | 32.23 | 32.13 | 32.22 | -0.45% | |
| 32.37 | 32.37 | 32.37 | 32.37 | +1.07% | |
| 32.15 | 32.15 | 32.02 | 32.02 | -0.68% | |
| 32.43 | 32.47 | 32.06 | 32.24 | +0.32% | |
| 32.13 | 32.14 | 32.06 | 32.14 | -1.26% | |
| 32.40 | 32.55 | 32.40 | 32.55 | +0.93% | |
| 32.24 | 32.25 | 32.24 | 32.25 | +0.23% | |
| 32.11 | 32.18 | 32.11 | 32.18 | +0.57% | |
| 31.78 | 32.00 | 31.78 | 32.00 | +0.82% | |
| 31.58 | 31.74 | 31.58 | 31.74 | +1.62% | |
| 31.36 | 31.47 | 30.54 | 31.23 | -2.01% | |
| 31.92 | 31.92 | 31.82 | 31.87 | -0.36% | |
| 32.00 | 32.00 | 31.99 | 31.99 | -0.47% | |
| 32.14 | 32.14 | 32.14 | 32.14 | +0.53% | |
| 32.06 | 32.06 | 31.97 | 31.97 | -0.52% | |
| 32.13 | 32.13 | 32.13 | 32.13 | +0.27% | |
| 31.97 | 32.13 | 31.97 | 32.04 | +0.62% | |
| 31.83 | 31.88 | 31.74 | 31.85 | -0.30% | |
| 32.00 | 32.00 | 31.94 | 31.94 | -0.09% | |
| 30.21 | 32.03 | 30.21 | 31.97 | +0.71% | |
| 31.58 | 31.75 | 31.58 | 31.75 | +0.57% | |
| 31.49 | 31.62 | 31.48 | 31.57 | +0.98% | |
| 31.39 | 31.39 | 31.25 | 31.26 | -0.73% | |
| 31.52 | 31.54 | 31.49 | 31.49 | +0.33% | |
| 31.47 | 31.55 | 31.33 | 31.39 | -0.18% | |
| 31.52 | 31.53 | 31.38 | 31.44 | +0.11% | |
| 31.50 | 31.51 | 31.40 | 31.41 | +0.13% | |
| 31.14 | 31.43 | 31.14 | 31.36 | -0.34% | |
| 31.39 | 31.52 | 31.33 | 31.47 | +0.55% | |
| 31.38 | 31.38 | 31.30 | 31.30 | +0.29% | |
| 31.30 | 31.31 | 31.21 | 31.21 | +0.47% | |
| 31.27 | 31.27 | 31.06 | 31.06 | -0.89% | |
| 31.24 | 31.43 | 31.24 | 31.34 | +0.11% | |
| 31.33 | 31.43 | 31.29 | 31.31 | +0.10% | |
| 31.35 | 31.35 | 31.19 | 31.28 | -0.07% | |
| 31.32 | 31.32 | 31.30 | 31.30 | +0.75% | |
| 31.07 | 31.07 | 31.07 | 31.07 | +1.27% | |
| 30.68 | 30.68 | 30.68 | 30.68 | -0.23% | |
| 30.75 | 30.75 | 30.75 | 30.75 | -0.24% | |
| 30.88 | 30.89 | 30.80 | 30.83 | +0.01% | |
| 30.90 | 30.92 | 30.82 | 30.82 | +0.27% | |
| 30.66 | 30.74 | 30.66 | 30.74 | +0.45% | |
| 30.47 | 30.60 | 30.44 | 30.60 | +0.67% | |
| 30.57 | 30.57 | 30.40 | 30.40 | -0.42% | |
| 30.71 | 30.72 | 30.53 | 30.53 | +0.43% | |
| 30.35 | 30.46 | 30.35 | 30.40 | +0.78% | |
| 30.13 | 30.25 | 30.05 | 30.16 | +1.26% | |
| 29.83 | 29.83 | 29.76 | 29.79 | +0.59% | |
| 29.42 | 29.66 | 29.42 | 29.61 | +2.03% | |
| 29.59 | 29.59 | 29.02 | 29.02 | -1.80% | |
| 29.56 | 29.56 | 29.55 | 29.55 | -0.54% | |
| 29.71 | 29.71 | 29.71 | 29.71 | -1.01% | |
| 30.33 | 30.33 | 30.02 | 30.02 | -1.71% | |
| 30.59 | 30.59 | 30.54 | 30.54 | -0.44% | |
| 30.67 | 30.67 | 30.67 | 30.67 | -0.74% | |
| 30.90 | 30.90 | 30.90 | 30.90 | +0.55% | |
| 30.59 | 30.81 | 30.44 | 30.73 | +1.28% | |
| 31.49 | 31.49 | 30.12 | 30.34 | +1.12% | |
| 29.78 | 30.00 | 29.78 | 30.00 | +0.34% | |
| 29.90 | 30.04 | 29.90 | 29.90 | -0.65% | |
| 30.10 | 30.10 | 30.10 | 30.10 | +0.57% | |
| 30.14 | 30.14 | 29.66 | 29.93 | -1.16% | |
| 31.82 | 32.00 | 30.28 | 30.28 | -0.07% | |
| 30.23 | 30.35 | 30.20 | 30.30 | -0.37% | |
| 30.06 | 30.44 | 30.06 | 30.41 | -0.12% | |
| 30.72 | 30.72 | 30.45 | 30.45 | -0.90% | |
| 30.61 | 30.82 | 30.61 | 30.73 | -0.15% | |
| 30.78 | 30.78 | 30.77 | 30.77 | +0.76% | |
| 30.53 | 30.54 | 30.53 | 30.54 | +0.30% | |
| 30.44 | 30.45 | 30.42 | 30.45 | +0.40% | |
| 30.33 | 30.33 | 30.33 | 30.33 | -0.31% | |
| 30.45 | 30.45 | 30.42 | 30.42 | -0.12% | |
| 30.38 | 30.55 | 30.36 | 30.46 | +0.38% | |
| 30.28 | 30.34 | 30.28 | 30.34 | +0.72% | |
| 30.08 | 30.13 | 30.08 | 30.13 | +0.19% | |
| 30.18 | 30.18 | 30.02 | 30.07 | +0.35% | |
| 29.76 | 30.06 | 29.76 | 29.97 | 0.00% | |
| 29.84 | 29.97 | 29.76 | 29.97 | +1.08% | |
| 30.21 | 30.21 | 29.65 | 29.65 | -2.32% | |
| 30.35 | 30.35 | 30.35 | 30.35 | — |