EA Series Trust - Sparkli... (DTAN)
25.37
0.23 (0.93%)
At close: Apr 15, 2025, 11:28 AM
25.30
-0.27%
After-hours: Apr 15, 2025, 08:00 PM EDT
EA Series Trust - Sparkline International Intangible Value ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 25.00 | 25.00 | 25.14 | 25.14 | 25.00 | 25.00 | 25.14 | 25.14 | 1.05% | 408 |
| Apr 11, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 2.68% | 911 |
| Apr 10, 2025 | 23.95 | 23.95 | 24.23 | 24.23 | 23.95 | 23.95 | 24.23 | 24.23 | -3.08% | 720 |
| Apr 9, 2025 | 23.01 | 23.01 | 25.00 | 25.00 | 23.01 | 23.01 | 25.00 | 25.00 | 8.65% | 447 |
| Apr 8, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 22.78 | 22.78 | 23.01 | 23.01 | -1.79% | 833 |
| Apr 7, 2025 | 23.33 | 23.33 | 23.43 | 23.43 | 23.33 | 23.33 | 23.43 | 23.43 | -1.88% | 433 |
| Apr 4, 2025 | 24.03 | 24.03 | 24.04 | 24.04 | 23.88 | 23.88 | 23.88 | 23.88 | -6.13% | 2,907 |
| Apr 3, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.44 | 25.44 | 25.44 | 25.44 | -3.49% | 200 |
| Apr 2, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.23% | 230 |
| Apr 1, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.30 | 26.30 | 26.30 | 26.30 | -0.19% | 1,200 |
| Mar 31, 2025 | 26.14 | 26.14 | 26.35 | 26.35 | 26.14 | 26.14 | 26.35 | 26.35 | -0.83% | 3,819 |
| Mar 28, 2025 | 26.50 | 26.50 | 26.57 | 26.57 | 26.50 | 26.50 | 26.57 | 26.57 | -1.34% | 101 |
| Mar 27, 2025 | 26.93 | 26.88 | 26.93 | 26.88 | 26.93 | 26.88 | 26.93 | 26.88 | -0.37% | 100 |
| Mar 26, 2025 | 27.28 | 27.23 | 27.28 | 27.23 | 27.03 | 26.98 | 27.03 | 26.98 | -1.39% | 1,800 |
| Mar 25, 2025 | 27.41 | 27.36 | 27.41 | 27.36 | 27.41 | 27.36 | 27.41 | 27.36 | 0.44% | 833 |
| Mar 24, 2025 | 27.25 | 27.20 | 27.29 | 27.24 | 27.25 | 27.20 | 27.29 | 27.24 | 0.04% | 900 |
| Mar 21, 2025 | 27.20 | 27.15 | 27.31 | 27.26 | 27.20 | 27.15 | 27.28 | 27.23 | -0.87% | 1,300 |
| Mar 20, 2025 | 27.50 | 27.45 | 27.56 | 27.51 | 27.50 | 27.45 | 27.52 | 27.47 | -1.11% | 5,900 |
| Mar 19, 2025 | 27.78 | 27.73 | 27.83 | 27.78 | 27.78 | 27.73 | 27.83 | 27.78 | -0.07% | 400 |
| Mar 18, 2025 | 27.87 | 27.82 | 27.91 | 27.86 | 27.85 | 27.80 | 27.85 | 27.80 | 0.43% | 400 |
| Mar 17, 2025 | 27.68 | 27.63 | 27.83 | 27.78 | 27.68 | 27.63 | 27.73 | 27.68 | 1.24% | 35,600 |
| Mar 14, 2025 | 27.31 | 27.26 | 27.39 | 27.34 | 27.31 | 27.26 | 27.39 | 27.34 | 2.20% | 500 |
| Mar 13, 2025 | 26.85 | 26.80 | 26.85 | 26.80 | 26.80 | 26.75 | 26.80 | 26.75 | -1.40% | 248 |
| Mar 12, 2025 | 27.18 | 27.13 | 27.18 | 27.13 | 27.18 | 27.13 | 27.18 | 27.13 | 0.04% | 120 |
| Mar 11, 2025 | 27.12 | 27.07 | 27.29 | 27.24 | 27.12 | 27.07 | 27.17 | 27.12 | -0.40% | 1,000 |
| Mar 10, 2025 | 27.39 | 27.34 | 27.43 | 27.38 | 27.28 | 27.23 | 27.28 | 27.23 | -2.47% | 900 |
| Mar 7, 2025 | 27.68 | 27.63 | 27.97 | 27.92 | 27.68 | 27.63 | 27.97 | 27.92 | 0.94% | 300 |
| Mar 6, 2025 | 27.99 | 27.94 | 27.99 | 27.94 | 27.71 | 27.66 | 27.71 | 27.66 | -0.07% | 900 |
| Mar 5, 2025 | 27.49 | 27.44 | 27.73 | 27.68 | 27.49 | 27.44 | 27.73 | 27.68 | 3.16% | 700 |
| Mar 4, 2025 | 26.69 | 26.64 | 27.01 | 26.96 | 26.51 | 26.46 | 26.88 | 26.83 | 0.11% | 2,100 |
| Mar 3, 2025 | 26.85 | 26.80 | 26.85 | 26.80 | 26.85 | 26.80 | 26.85 | 26.80 | 0.90% | 200 |
| Feb 28, 2025 | 26.38 | 26.33 | 26.61 | 26.56 | 26.37 | 26.32 | 26.61 | 26.56 | -0.26% | 1,028 |
| Feb 27, 2025 | 26.81 | 26.76 | 26.81 | 26.76 | 26.68 | 26.63 | 26.68 | 26.63 | -1.15% | 545 |
| Feb 26, 2025 | 26.99 | 26.94 | 26.99 | 26.94 | 26.98 | 26.93 | 26.99 | 26.94 | 0.22% | 2,700 |
| Feb 25, 2025 | 26.80 | 26.75 | 26.93 | 26.88 | 26.80 | 26.75 | 26.93 | 26.88 | 0.75% | 2,514 |
| Feb 24, 2025 | 26.78 | 26.73 | 26.79 | 26.74 | 26.73 | 26.68 | 26.73 | 26.68 | 0.11% | 1,300 |
| Feb 21, 2025 | 26.81 | 26.76 | 26.85 | 26.80 | 26.70 | 26.65 | 26.70 | 26.65 | -0.63% | 5,800 |
| Feb 20, 2025 | 26.87 | 26.82 | 26.87 | 26.82 | 26.87 | 26.82 | 26.87 | 26.82 | 0.83% | 100 |
| Feb 19, 2025 | 26.72 | 26.68 | 26.74 | 26.70 | 26.64 | 26.60 | 26.65 | 26.61 | -2.17% | 9,032 |
| Feb 18, 2025 | 28.00 | 27.95 | 28.00 | 27.95 | 27.24 | 27.19 | 27.24 | 27.19 | 0.41% | 300 |
| Feb 14, 2025 | 27.06 | 27.01 | 27.14 | 27.09 | 27.06 | 27.01 | 27.13 | 27.08 | 0.78% | 2,321 |
| Feb 13, 2025 | 26.92 | 26.87 | 26.92 | 26.87 | 26.92 | 26.87 | 26.92 | 26.87 | 1.47% | 100 |
| Feb 12, 2025 | 26.39 | 26.35 | 26.56 | 26.52 | 26.39 | 26.35 | 26.53 | 26.49 | 0.87% | 400 |
| Feb 11, 2025 | 26.30 | 26.25 | 26.30 | 26.25 | 26.30 | 26.25 | 26.30 | 26.25 | 0.65% | 1,000 |
| Feb 10, 2025 | 26.25 | 26.20 | 26.25 | 26.20 | 26.13 | 26.08 | 26.13 | 26.08 | 0.35% | 2,802 |
| Feb 7, 2025 | 26.10 | 26.06 | 26.10 | 26.06 | 25.97 | 25.93 | 26.04 | 26.00 | -0.88% | 2,800 |
| Feb 6, 2025 | 26.30 | 26.25 | 26.30 | 26.25 | 26.27 | 26.22 | 26.27 | 26.22 | 0.31% | 2,400 |
| Feb 5, 2025 | 25.99 | 25.94 | 26.27 | 26.22 | 25.99 | 25.94 | 26.19 | 26.14 | 1.24% | 11,600 |
| Feb 4, 2025 | 25.87 | 25.82 | 25.87 | 25.82 | 25.87 | 25.82 | 25.87 | 25.82 | 1.41% | 1,507 |
| Feb 3, 2025 | 25.45 | 25.41 | 25.51 | 25.47 | 25.45 | 25.41 | 25.51 | 25.47 | -1.20% | 102 |