SGI Dynamic Tactical ETF (DYTA)
NASDAQ: DYTA · Real-Time Price · USD
28.89
-0.02 (-0.07%)
At close: Mar 11, 2026, 4:00 PM EDT
28.87
-0.02 (-0.07%)
After-hours: Mar 11, 2026, 4:15 PM EDT
DYTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 29.06 | 29.06 | 28.80 | 28.87 | 28.87 | -0.14% | 22,132 |
| Mar 10, 2026 | 28.97 | 29.24 | 28.86 | 28.91 | 28.91 | -0.04% | 28,778 |
| Mar 9, 2026 | 28.18 | 28.96 | 28.09 | 28.92 | 28.92 | 1.13% | 8,785 |
| Mar 6, 2026 | 28.67 | 28.77 | 28.58 | 28.60 | 28.60 | -1.61% | 5,369 |
| Mar 5, 2026 | 29.01 | 29.23 | 28.85 | 29.07 | 29.07 | -1.09% | 12,300 |
| Mar 4, 2026 | 29.23 | 29.43 | 29.23 | 29.39 | 29.39 | 0.74% | 10,776 |
| Mar 3, 2026 | 28.78 | 29.23 | 28.66 | 29.17 | 29.17 | -1.59% | 14,024 |
| Mar 2, 2026 | 29.50 | 29.68 | 29.47 | 29.64 | 29.64 | 0.24% | 11,828 |
| Feb 27, 2026 | 29.51 | 29.64 | 29.51 | 29.57 | 29.57 | -0.07% | 24,046 |
| Feb 26, 2026 | 29.88 | 29.88 | 29.56 | 29.59 | 29.59 | -1.04% | 127,103 |
| Feb 25, 2026 | 29.89 | 30.52 | 29.85 | 29.90 | 29.90 | 0.81% | 22,533 |
| Feb 24, 2026 | 29.61 | 30.05 | 29.52 | 29.66 | 29.66 | 0.88% | 64,391 |
| Feb 23, 2026 | 29.68 | 29.68 | 29.33 | 29.40 | 29.40 | -1.14% | 71,643 |
| Feb 20, 2026 | 29.63 | 29.81 | 29.63 | 29.74 | 29.74 | 0.81% | 32,236 |
| Feb 19, 2026 | 29.54 | 29.54 | 29.38 | 29.50 | 29.50 | -0.27% | 70,848 |
| Feb 18, 2026 | 29.39 | 29.72 | 29.39 | 29.58 | 29.58 | 0.41% | 19,022 |
| Feb 17, 2026 | 29.30 | 29.54 | 29.30 | 29.46 | 29.46 | 0.27% | 17,643 |
| Feb 13, 2026 | 29.35 | 29.59 | 29.35 | 29.38 | 29.38 | 0.48% | 17,525 |
| Feb 12, 2026 | 29.82 | 29.83 | 29.24 | 29.24 | 29.24 | -1.52% | 15,507 |
| Feb 11, 2026 | 29.77 | 29.81 | 29.68 | 29.69 | 29.69 | -0.10% | 14,113 |
| Feb 10, 2026 | 29.80 | 29.86 | 29.72 | 29.72 | 29.72 | -0.18% | 15,562 |
| Feb 9, 2026 | 29.74 | 29.84 | 29.73 | 29.78 | 29.78 | 0.74% | 18,677 |
| Feb 6, 2026 | 29.25 | 29.61 | 29.19 | 29.56 | 29.55 | 2.86% | 17,031 |
| Feb 5, 2026 | 28.83 | 28.92 | 28.69 | 28.73 | 28.73 | -1.19% | 16,565 |
| Feb 4, 2026 | 29.33 | 29.33 | 28.91 | 29.08 | 29.08 | -0.64% | 21,111 |
| Feb 3, 2026 | 29.32 | 29.32 | 29.05 | 29.27 | 29.27 | -0.75% | 4,456 |
| Feb 2, 2026 | 29.53 | 29.60 | 29.48 | 29.49 | 29.49 | 0.46% | 8,171 |
| Jan 30, 2026 | 29.49 | 29.52 | 29.24 | 29.35 | 29.35 | -1.05% | 16,143 |
| Jan 29, 2026 | 29.44 | 29.95 | 29.24 | 29.66 | 29.66 | 0.04% | 10,370 |
| Jan 28, 2026 | 29.65 | 29.70 | 29.61 | 29.65 | 29.65 | - | 9,715 |
| Jan 27, 2026 | 29.59 | 29.69 | 29.59 | 29.65 | 29.65 | 0.78% | 5,648 |
| Jan 26, 2026 | 29.52 | 29.52 | 29.42 | 29.42 | 29.42 | 0.43% | 1,503 |
| Jan 23, 2026 | 29.29 | 29.33 | 29.26 | 29.29 | 29.29 | -0.02% | 6,559 |
| Jan 22, 2026 | 29.32 | 29.34 | 29.24 | 29.30 | 29.30 | 0.17% | 3,599 |
| Jan 21, 2026 | 28.88 | 29.31 | 28.88 | 29.25 | 29.25 | 1.35% | 9,713 |
| Jan 20, 2026 | 28.93 | 29.23 | 28.83 | 28.86 | 28.86 | -2.07% | 55,155 |
| Jan 16, 2026 | 29.44 | 29.49 | 29.42 | 29.47 | 29.47 | -0.02% | 6,665 |
| Jan 15, 2026 | 29.49 | 29.53 | 29.48 | 29.48 | 29.48 | -0.08% | 10,550 |
| Jan 14, 2026 | 29.42 | 29.50 | 29.40 | 29.50 | 29.50 | 0.18% | 13,080 |
| Jan 13, 2026 | 29.50 | 29.50 | 29.37 | 29.45 | 29.45 | -0.31% | 5,925 |
| Jan 12, 2026 | 29.44 | 29.90 | 29.44 | 29.54 | 29.54 | 0.28% | 6,430 |
| Jan 9, 2026 | 29.45 | 29.49 | 29.44 | 29.46 | 29.46 | 0.27% | 6,398 |
| Jan 8, 2026 | 29.38 | 29.39 | 29.33 | 29.38 | 29.38 | 0.05% | 5,757 |
| Jan 7, 2026 | 29.42 | 29.45 | 29.33 | 29.36 | 29.36 | -0.15% | 7,866 |
| Jan 6, 2026 | 29.34 | 29.41 | 29.33 | 29.41 | 29.41 | 0.26% | 7,884 |
| Jan 5, 2026 | 29.26 | 29.33 | 29.23 | 29.33 | 29.33 | 0.65% | 8,664 |
| Jan 2, 2026 | 29.15 | 29.20 | 29.08 | 29.14 | 29.14 | -0.17% | 2,802 |
| Dec 31, 2025 | 29.28 | 29.28 | 29.16 | 29.19 | 29.19 | -0.15% | 36,048 |
| Dec 30, 2025 | 29.26 | 29.30 | 29.21 | 29.23 | 29.23 | -1.65% | 7,748 |
| Dec 29, 2025 | 29.70 | 29.77 | 29.69 | 29.73 | 29.25 | -0.35% | 12,646 |