NYSE Arca · DTAN · ETF
Sparkline International Intangible Value ETF (DTAN) ETF price history
Every NYSE Arca trading session of Sparkline International Intangible Value ETF from Sep 10, 2024 to Sep 28, 2026: 514 daily bars, adjusted for splits and dividends, with minute bars from Jul 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DTAN adjusted close, 2024 to 2026
- $34.33
- All time high, 2026
- $34.40
- 52 week high, $28.45 low
- 514
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
DTAN key facts
- Sparkline International Intangible Value ETF (DTAN) closed at $32.96 on Sep 28, 2026 on NYSE Arca.
- DTAN's all time high close is $34.33, set on Sep 3, 2026; its all time low close is $22.34 on Apr 8, 2025.
- DTAN's 52 week range is $28.45 to $34.40.
- DTAN returned +13.5% over the year to Sep 28, 2026.
- Since Sep 10, 2024 DTAN returned +38%, +17.1% a year compounded.
- DTAN's deepest drawdown was -17.6% from Mar 7, 2025 to Apr 8, 2025.
- DataCedar holds 514 daily sessions of DTAN history from Sep 10, 2024 and minute bars from Jul 15, 2026, adjusted for splits and dividends, served by the API under a key.
DTAN price chart, 2024 to 2026
DTAN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | +5.3% |
| 6 months | +14.4% |
| Year to date | +6.3% |
| 1 year | +13.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 10, 2024 | +38.1% |
| Compound annual growth, 2.0 years | +17.1% |
DTAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $34.33 on Sep 3, 2026
- All time low close
- $22.34 on Apr 8, 2025
- 52 week high
- $34.40 on Jul 30, 2026
- 52 week low
- $28.45 on Nov 20, 2025
- Deepest drawdown
- -17.6% from Mar 7, 2025 to Apr 8, 2025, recovered May 19, 2025
- Best single session
- +8.7% on Apr 9, 2025
- Worst single session
- -6.1% on Apr 4, 2025
- Volatility, 1 year annualised
- 15.3%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2025, +30%
- Worst calendar year
- 2025, +30%
DTAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Sep 10, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $31.02 | $34.40 | $28.65 | $32.96 | +7.0% | 483K | 185 |
| 2025 | $23.78 | $31.38 | $22.11 | $30.80 | +29.5% | 621.7K | 250 |
| 2024 | $23.89 | $25.55 | $23.35 | $23.78 | n/a | 374.3K | 79 |
DTAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $32.96 | -3.4% |
| August 2026 | $34.14 | +3.2% |
| July 2026 | $33.09 | +5.1% |
| June 2026 | $31.48 | -4.5% |
| May 2026 | $32.96 | +4.6% |
| April 2026 | $31.50 | +5.5% |
| March 2026 | $29.86 | -8.9% |
| February 2026 | $32.78 | +3.9% |
| January 2026 | $31.55 | +2.4% |
| December 2025 | $30.80 | +2.9% |
| November 2025 | $29.93 | +0.7% |
| October 2025 | $29.71 | +1.2% |
About the DTAN data
Daily bars. 514 sessions from Sep 10, 2024 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 10, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DTAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DSCO DoubleLine Securitized Credit ETF
- DSI iShares ESG MSCI KLD 400 ETF
- DSPY Tema S&P 500 Historical Weight ETF Strategy
- DSTL Distillate U.S. Fundamental Stability & Value ETF
- DTD WisdomTree U.S. Total Dividend Fund
- DTEC ALPS Disruptive Technologies ETF
- DTH WisdomTree International High Dividend Fund
- DTRE First Trust Alerian Disruptive Technology Real Estate ETF
Common questions
DTAN share price history
