EA Series Trust - Sparkli... (DTAN)
AMEX: DTAN
· Real-Time Price · USD
29.70
-0.22 (-0.72%)
At close: Aug 21, 2025, 3:38 PM
DTAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 29.94 | 29.95 | 29.92 | 29.92 | 29.95 | 0.27% | 1,369 |
| Aug 19, 2025 | 30.00 | 30.01 | 29.84 | 29.84 | 29.84 | 0.34% | 2,514 |
| Aug 18, 2025 | 29.78 | 29.78 | 29.74 | 29.74 | 29.74 | 0.17% | 200 |
| Aug 15, 2025 | 29.70 | 29.73 | 29.69 | 29.69 | 29.69 | 0.64% | 2,400 |
| Aug 14, 2025 | 29.50 | 29.52 | 29.50 | 29.50 | 29.50 | -0.44% | 923 |
| Aug 13, 2025 | 29.60 | 29.65 | 29.57 | 29.63 | 29.63 | 1.16% | 1,300 |
| Aug 12, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 1.53% | 226 |
| Aug 11, 2025 | 28.92 | 28.94 | 28.85 | 28.85 | 28.85 | -0.76% | 4,124 |
| Aug 8, 2025 | 29.04 | 29.13 | 29.04 | 29.07 | 29.07 | 0.83% | 2,200 |
| Aug 7, 2025 | 28.80 | 28.83 | 28.80 | 28.83 | 28.83 | 0.91% | 300 |
| Aug 6, 2025 | 28.51 | 28.57 | 28.51 | 28.57 | 28.57 | 0.21% | 434 |
| Aug 5, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.25% | 100 |
| Aug 4, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.74% | 200 |
| Aug 1, 2025 | 28.16 | 28.25 | 28.13 | 28.23 | 28.23 | -0.56% | 12,805 |
| Jul 31, 2025 | 28.58 | 28.59 | 28.39 | 28.39 | 28.39 | -1.46% | 2,700 |
| Jul 30, 2025 | 29.08 | 29.08 | 28.81 | 28.81 | 28.81 | -0.96% | 502 |
| Jul 29, 2025 | 29.19 | 29.19 | 29.09 | 29.09 | 29.09 | -0.03% | 347 |
| Jul 28, 2025 | 29.22 | 29.22 | 29.10 | 29.10 | 29.10 | -1.59% | 101 |
| Jul 25, 2025 | 29.50 | 29.57 | 29.50 | 29.57 | 29.57 | -0.34% | 1,200 |
| Jul 24, 2025 | 29.76 | 29.78 | 29.67 | 29.67 | 29.67 | -0.84% | 916 |