EA Series Trust - Sparkli... (DTAN)
AMEX: DTAN
· Real-Time Price · USD
29.74
-0.15 (-0.50%)
At close: Sep 29, 2025, 3:59 PM
29.74
0.00%
After-hours: Sep 29, 2025, 03:59 PM EDT
DTAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 29.71 | 29.78 | 29.67 | 29.74 | 29.74 | -0.50% | 8,391 |
| Sep 26, 2025 | 29.89 | 29.89 | 29.83 | 29.89 | 29.61 | 0.37% | 3,100 |
| Sep 25, 2025 | 29.72 | 29.80 | 29.66 | 29.78 | 29.50 | -1.06% | 7,910 |
| Sep 24, 2025 | 30.18 | 30.18 | 30.03 | 30.10 | 29.82 | -0.40% | 4,229 |
| Sep 23, 2025 | 30.41 | 30.41 | 30.22 | 30.22 | 29.93 | -0.10% | 800 |
| Sep 22, 2025 | 30.12 | 30.30 | 30.04 | 30.25 | 29.96 | 0.70% | 2,400 |
| Sep 19, 2025 | 30.09 | 30.09 | 30.04 | 30.04 | 29.76 | -0.73% | 400 |
| Sep 18, 2025 | 30.17 | 30.31 | 30.15 | 30.26 | 29.98 | 0.53% | 10,837 |
| Sep 17, 2025 | 30.26 | 30.26 | 30.10 | 30.10 | 29.82 | -0.07% | 121 |
| Sep 16, 2025 | 30.09 | 30.12 | 30.09 | 30.12 | 29.84 | 0.03% | 800 |
| Sep 15, 2025 | 30.12 | 30.16 | 30.11 | 30.11 | 29.82 | 0.40% | 2,900 |
| Sep 12, 2025 | 30.00 | 30.09 | 29.99 | 29.99 | 29.71 | -0.86% | 3,000 |
| Sep 11, 2025 | 30.19 | 30.30 | 30.15 | 30.25 | 29.96 | 1.14% | 3,900 |
| Sep 10, 2025 | 30.02 | 30.02 | 29.91 | 29.91 | 29.63 | -0.43% | 3,244 |
| Sep 9, 2025 | 30.07 | 30.08 | 30.02 | 30.04 | 29.76 | -0.30% | 4,800 |
| Sep 8, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 29.85 | 0.90% | 139 |
| Sep 5, 2025 | 29.85 | 29.86 | 29.85 | 29.86 | 29.58 | 0.44% | 2,945 |
| Sep 4, 2025 | 29.71 | 29.75 | 29.71 | 29.73 | 29.45 | 0.54% | 6,600 |
| Sep 3, 2025 | 29.55 | 29.64 | 29.55 | 29.57 | 29.29 | 0.24% | 2,034 |
| Sep 2, 2025 | 29.45 | 29.50 | 29.45 | 29.50 | 29.22 | -1.37% | 4,100 |