SGI Dynamic Tactical ETF (DYTA)
NASDAQ: DYTA · Real-Time Price · USD
27.37
+0.02 (0.07%)
At close: May 9, 2025, 4:00 PM
27.37
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
DYTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 27.34 | 27.39 | 27.34 | 27.38 | - | 0.11% | 8,252 |
| May 8, 2025 | 27.40 | 27.42 | 27.33 | 27.35 | 27.35 | -0.11% | 4,249 |
| May 7, 2025 | 27.39 | 27.44 | 27.38 | 27.38 | 27.38 | -0.07% | 3,207 |
| May 6, 2025 | 27.39 | 27.42 | 27.39 | 27.40 | 27.40 | -0.01% | 11,525 |
| May 5, 2025 | 27.33 | 27.42 | 27.33 | 27.40 | 27.40 | 0.09% | 4,422 |
| May 2, 2025 | 27.32 | 27.40 | 27.31 | 27.38 | 27.38 | 0.31% | 16,399 |
| May 1, 2025 | 27.31 | 27.33 | 27.28 | 27.29 | 27.29 | -0.12% | 3,508 |
| Apr 30, 2025 | 27.27 | 27.32 | 27.24 | 27.32 | 27.32 | 0.19% | 2,641 |
| Apr 29, 2025 | 27.23 | 27.32 | 27.23 | 27.27 | 27.27 | 0.15% | 11,117 |
| Apr 28, 2025 | 27.22 | 27.26 | 27.12 | 27.23 | 27.23 | 0.10% | 5,026 |
| Apr 25, 2025 | 27.10 | 27.20 | 27.10 | 27.20 | 27.20 | 0.33% | 3,247 |
| Apr 24, 2025 | 27.08 | 27.16 | 27.07 | 27.11 | 27.11 | 0.48% | 8,158 |
| Apr 23, 2025 | 27.08 | 27.08 | 26.91 | 26.98 | 26.98 | 0.33% | 5,802 |
| Apr 22, 2025 | 26.87 | 26.89 | 26.80 | 26.89 | 26.89 | 0.67% | 4,563 |
| Apr 21, 2025 | 26.94 | 26.94 | 26.61 | 26.71 | 26.71 | -0.52% | 5,977 |
| Apr 17, 2025 | 26.92 | 26.97 | 26.85 | 26.85 | 26.85 | -0.22% | 3,430 |
| Apr 16, 2025 | 26.96 | 26.97 | 26.84 | 26.91 | 26.91 | -0.18% | 4,557 |
| Apr 15, 2025 | 27.01 | 27.01 | 26.96 | 26.96 | 26.96 | 0.33% | 4,782 |
| Apr 14, 2025 | 26.97 | 26.99 | 26.87 | 26.87 | 26.87 | 0.06% | 2,361 |
| Apr 11, 2025 | 26.63 | 26.88 | 26.63 | 26.86 | 26.86 | 0.43% | 6,496 |
| Apr 10, 2025 | 26.78 | 26.79 | 26.58 | 26.74 | 26.74 | -1.40% | 4,721 |
| Apr 9, 2025 | 26.22 | 27.12 | 26.22 | 27.12 | 27.12 | 2.84% | 4,018 |
| Apr 8, 2025 | 26.69 | 26.69 | 26.23 | 26.37 | 26.37 | -1.20% | 9,598 |
| Apr 7, 2025 | 26.35 | 26.69 | 26.35 | 26.69 | 26.69 | - | 8,121 |
| Apr 4, 2025 | 26.91 | 26.91 | 26.62 | 26.69 | 26.69 | -2.20% | 17,845 |
| Apr 3, 2025 | 27.43 | 27.43 | 27.29 | 27.29 | 27.29 | -1.36% | 2,783 |
| Apr 2, 2025 | 27.63 | 27.68 | 27.62 | 27.67 | 27.67 | -0.02% | 5,403 |
| Apr 1, 2025 | 27.54 | 27.70 | 27.54 | 27.67 | 27.67 | 0.11% | 5,809 |
| Mar 31, 2025 | 27.45 | 27.69 | 27.45 | 27.64 | 27.64 | 0.40% | 8,403 |
| Mar 28, 2025 | 27.52 | 27.73 | 27.52 | 27.53 | 27.53 | -0.79% | 7,471 |
| Mar 27, 2025 | 27.71 | 27.83 | 27.71 | 27.75 | 27.75 | -0.18% | 7,559 |
| Mar 26, 2025 | 27.92 | 27.93 | 27.80 | 27.80 | 27.80 | -0.54% | 4,599 |
| Mar 25, 2025 | 27.96 | 27.96 | 27.90 | 27.95 | 27.95 | - | 9,056 |
| Mar 24, 2025 | 28.05 | 28.05 | 27.86 | 27.95 | 27.95 | 0.79% | 11,163 |
| Mar 21, 2025 | 27.62 | 27.73 | 27.59 | 27.73 | 27.73 | 0.11% | 7,457 |
| Mar 20, 2025 | 27.83 | 27.83 | 27.69 | 27.70 | 27.70 | -0.25% | 21,013 |
| Mar 19, 2025 | 27.67 | 27.83 | 27.67 | 27.77 | 27.77 | 1.02% | 34,961 |
| Mar 18, 2025 | 27.53 | 27.63 | 27.49 | 27.49 | 27.49 | -0.97% | 6,246 |
| Mar 17, 2025 | 27.65 | 27.78 | 27.65 | 27.76 | 27.76 | 0.47% | 7,356 |
| Mar 14, 2025 | 27.48 | 27.63 | 27.48 | 27.63 | 27.63 | 1.19% | 24,989 |
| Mar 13, 2025 | 27.42 | 27.43 | 27.28 | 27.31 | 27.31 | -0.64% | 14,796 |
| Mar 12, 2025 | 27.59 | 27.59 | 27.44 | 27.48 | 27.48 | -0.07% | 23,891 |
| Mar 11, 2025 | 27.58 | 27.58 | 27.38 | 27.50 | 27.50 | -0.43% | 5,436 |
| Mar 10, 2025 | 27.74 | 27.79 | 27.49 | 27.62 | 27.62 | -1.01% | 233,587 |
| Mar 7, 2025 | 27.89 | 27.90 | 27.78 | 27.90 | 27.90 | 0.31% | 5,383 |
| Mar 6, 2025 | 27.92 | 27.92 | 27.77 | 27.82 | 27.82 | -0.84% | 24,591 |
| Mar 5, 2025 | 27.93 | 28.11 | 27.93 | 28.05 | 28.05 | 0.32% | 47,897 |
| Mar 4, 2025 | 27.99 | 28.17 | 27.85 | 27.96 | 27.96 | -0.53% | 13,223 |
| Mar 3, 2025 | 28.32 | 28.32 | 28.04 | 28.11 | 28.11 | -0.95% | 12,262 |
| Feb 28, 2025 | 28.16 | 28.38 | 28.07 | 28.38 | 28.38 | 1.32% | 16,444 |