SGI Dynamic Tactical ETF (DYTA)
NASDAQ: DYTA
· Real-Time Price · USD
28.93
0.04 (0.14%)
At close: Sep 29, 2025, 3:59 PM
28.93
0.00%
After-hours: Sep 29, 2025, 04:10 PM EDT
DYTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 28.94 | 28.96 | 28.92 | 28.93 | 28.93 | 0.14% | 14,866 |
| Sep 26, 2025 | 28.84 | 28.89 | 28.84 | 28.89 | 28.89 | 0.31% | 8,449 |
| Sep 25, 2025 | 28.81 | 28.81 | 28.77 | 28.80 | 28.80 | -0.17% | 8,700 |
| Sep 24, 2025 | 28.88 | 28.88 | 28.84 | 28.85 | 28.85 | -0.21% | 4,189 |
| Sep 23, 2025 | 28.93 | 28.93 | 28.90 | 28.91 | 28.91 | -0.03% | 7,813 |
| Sep 22, 2025 | 28.77 | 28.94 | 28.77 | 28.92 | 28.92 | 0.21% | 8,800 |
| Sep 19, 2025 | 28.80 | 28.87 | 28.80 | 28.86 | 28.86 | 0.14% | 4,100 |
| Sep 18, 2025 | 28.69 | 28.85 | 28.69 | 28.82 | 28.82 | 0.03% | 12,700 |
| Sep 17, 2025 | 28.66 | 28.83 | 28.66 | 28.81 | 28.81 | 0.03% | 8,700 |
| Sep 16, 2025 | 28.71 | 28.81 | 28.71 | 28.80 | 28.80 | 0.07% | 15,925 |
| Sep 15, 2025 | 28.72 | 28.79 | 28.72 | 28.78 | 28.78 | 0.00% | 5,136 |
| Sep 12, 2025 | 28.71 | 28.81 | 28.71 | 28.78 | 28.78 | -0.10% | 5,840 |
| Sep 11, 2025 | 28.78 | 28.83 | 28.77 | 28.81 | 28.81 | 0.45% | 5,800 |
| Sep 10, 2025 | 28.69 | 28.70 | 28.66 | 28.68 | 28.68 | 0.00% | 3,500 |
| Sep 9, 2025 | 28.66 | 28.68 | 28.65 | 28.68 | 28.68 | 0.03% | 2,631 |
| Sep 8, 2025 | 28.66 | 28.68 | 28.64 | 28.67 | 28.67 | 0.21% | 3,700 |
| Sep 5, 2025 | 28.59 | 28.62 | 28.58 | 28.61 | 28.61 | 0.00% | 3,300 |
| Sep 4, 2025 | 28.53 | 28.63 | 28.53 | 28.61 | 28.61 | 0.28% | 5,300 |
| Sep 3, 2025 | 28.50 | 28.53 | 28.47 | 28.53 | 28.53 | 0.28% | 6,903 |
| Sep 2, 2025 | 28.44 | 28.45 | 28.38 | 28.45 | 28.45 | -0.11% | 6,000 |