SGI Dynamic Tactical ETF (DYTA)
NASDAQ: DYTA
· Real-Time Price · USD
28.35
0.01 (0.04%)
At close: Aug 19, 2025, 3:59 PM
DYTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 28.38 | 28.38 | 28.30 | 28.35 | n/a | 0.04% | 3,727 |
| Aug 18, 2025 | 28.32 | 28.34 | 28.30 | 28.34 | 28.34 | -0.07% | 7,135 |
| Aug 15, 2025 | 28.34 | 28.38 | 28.33 | 28.36 | 28.36 | -0.04% | 2,847 |
| Aug 14, 2025 | 28.34 | 28.37 | 28.32 | 28.37 | 28.37 | -0.11% | 3,300 |
| Aug 13, 2025 | 28.37 | 28.40 | 28.35 | 28.40 | 28.40 | 0.35% | 7,401 |
| Aug 12, 2025 | 28.27 | 28.31 | 28.27 | 28.30 | 28.30 | 0.28% | 7,400 |
| Aug 11, 2025 | 28.19 | 28.29 | 28.19 | 28.22 | 28.22 | -0.21% | 18,900 |
| Aug 8, 2025 | 28.26 | 28.29 | 28.26 | 28.28 | 28.28 | 0.21% | 8,300 |
| Aug 7, 2025 | 28.31 | 28.31 | 28.18 | 28.22 | 28.22 | -0.14% | 4,812 |
| Aug 6, 2025 | 28.20 | 28.27 | 28.19 | 28.26 | 28.26 | 0.28% | 3,903 |
| Aug 5, 2025 | 28.22 | 28.22 | 28.18 | 28.18 | 28.18 | -0.04% | 3,148 |
| Aug 4, 2025 | 28.17 | 28.23 | 28.17 | 28.19 | 28.19 | 0.36% | 4,548 |
| Aug 1, 2025 | 28.05 | 28.09 | 28.03 | 28.09 | 28.09 | 0.00% | 4,824 |
| Jul 31, 2025 | 28.21 | 28.21 | 28.09 | 28.09 | 28.09 | -0.14% | 4,200 |
| Jul 30, 2025 | 28.07 | 28.23 | 28.07 | 28.13 | 28.13 | -0.25% | 4,813 |
| Jul 29, 2025 | 28.19 | 28.20 | 28.17 | 28.20 | 28.20 | 0.21% | 4,200 |
| Jul 28, 2025 | 28.19 | 28.19 | 28.12 | 28.14 | 28.14 | -0.28% | 9,010 |
| Jul 25, 2025 | 28.21 | 28.23 | 28.16 | 28.22 | 28.22 | 0.11% | 2,800 |
| Jul 24, 2025 | 28.20 | 28.23 | 28.18 | 28.19 | 28.19 | 0.04% | 6,100 |
| Jul 23, 2025 | 28.18 | 28.20 | 28.16 | 28.18 | 28.18 | 0.04% | 4,116 |