Skip to main content
SGI Dynamic Tactical ETF (DYTA)
NASDAQ: DYTA · Real-Time Price · USD
30.82
-0.06 (-0.19%)
Oct 25, 2024, 4:00 PM EDT - Market closed

DYTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202430.8530.9330.8430.8830.880.06%3,781
Oct 23, 202430.9230.9230.7330.8630.86-0.42%4,791
Oct 22, 202430.9131.1130.9130.9930.99-0.51%2,799
Oct 21, 202431.1731.1731.0131.1531.15-0.48%2,861
Oct 18, 202431.1931.3431.1931.3031.300.16%2,466
Oct 17, 202431.2031.2631.1631.2531.250.29%1,164
Oct 16, 202431.1231.2731.1231.1631.160.45%1,215
Oct 15, 202431.2631.2631.0031.0231.02-0.91%2,502
Oct 14, 202431.1531.3131.1531.3131.310.60%3,402
Oct 11, 202431.0031.1931.0031.1231.120.81%2,786
Oct 10, 202430.7930.9230.7530.8730.87-0.43%5,692
Oct 9, 202430.7231.0030.7231.0031.000.58%2,571
Oct 8, 202430.6830.8230.6430.8230.821.05%8,659
Oct 7, 202430.7530.7530.4630.5030.50-1.15%4,059
Oct 4, 202430.7830.8630.7430.8630.861.00%2,384
Oct 3, 202430.5530.6230.5230.5530.55-0.39%3,192
Oct 2, 202430.7830.7830.6730.6730.67-0.38%1,581
Oct 1, 202430.7030.8730.6430.7930.79-0.69%6,718
Sep 30, 202430.8431.0030.7031.0031.000.58%5,485
Sep 27, 202430.8530.9530.8230.8230.82-0.18%11,159
Sep 26, 202430.8530.8830.8530.8830.880.28%1,122
Sep 25, 202430.7230.8230.7030.7930.79-0.32%2,541
Sep 24, 202430.7230.8930.7230.8930.890.13%13,075
Sep 23, 202430.8130.8530.7730.8530.850.30%1,287
Sep 20, 202430.7530.7830.6830.7630.76-0.20%2,013
Sep 19, 202430.8330.9430.8230.8230.820.92%9,235
Sep 18, 202430.6830.6830.5130.5430.54-4,788
Sep 17, 202430.5330.5430.5030.5430.54-5,002
Sep 16, 202430.4830.5930.4830.5430.54-2,840
Sep 13, 202430.5530.5530.4230.5430.540.79%2,258
Sep 12, 202429.9630.3429.9630.3030.300.23%8,782
Sep 11, 202429.7630.2329.6930.2330.230.63%4,576
Sep 10, 202429.8430.0429.8030.0430.040.54%7,552
Sep 9, 202429.7430.0229.7429.8829.880.59%5,059
Sep 6, 202429.9329.9329.7129.7129.71-1.12%4,349
Sep 5, 202430.1630.1629.9730.0430.04-0.31%6,815
Sep 4, 202430.1230.1330.0830.1330.132.53%1,392
Sep 3, 202430.2630.2629.3929.3929.39-3.73%3,619
Aug 30, 202430.3930.5330.3530.5330.530.63%5,714
Aug 29, 202430.4530.6230.3430.3430.34-0.23%5,057
Aug 28, 202430.4530.4530.3330.4130.41-0.49%3,712
Aug 27, 202430.4630.5630.4630.5630.560.43%4,773
Aug 26, 202430.4230.4930.4230.4330.43-0.38%2,858
Aug 23, 202429.5530.5529.5530.5530.551.09%6,237
Aug 22, 202430.4030.4330.2230.2230.22-0.90%3,708
Aug 21, 202430.3130.4930.2930.4930.490.89%8,642
Aug 20, 202430.3130.3430.2230.2230.22-0.10%3,327
Aug 19, 202430.1630.2930.1630.2530.250.73%3,699
Aug 16, 202429.9930.1429.9830.0330.03-0.27%15,298
Aug 15, 202430.0330.1129.9930.1130.111.04%9,176
Aug 14, 202429.6929.8229.6929.8029.800.64%4,001
Aug 13, 202429.5029.6729.5029.6129.611.13%6,128
Aug 12, 202429.2329.4129.2329.2829.28-0.07%5,855
Aug 9, 202429.3129.3529.2529.3029.300.27%2,499
Aug 8, 202429.0829.2429.0829.2229.221.74%3,523
Aug 7, 202429.2829.2828.6928.7228.72-0.47%2,188
Aug 6, 202428.9629.1628.8628.8628.860.93%10,885
Aug 5, 202428.5828.7628.5828.5928.59-2.69%3,188
Aug 2, 202429.3229.3829.1829.3829.38-1.48%6,223
Aug 1, 202430.3930.3929.6429.8229.82-1.84%8,065
Jul 31, 202430.3130.4430.3030.3830.381.81%12,193
Jul 30, 202429.7429.8529.6829.8429.84-0.73%2,681
Jul 29, 202430.0930.0930.0230.0630.060.17%4,376
Jul 26, 202429.9230.1229.9230.0130.010.99%1,721
Jul 25, 202429.9830.0329.7229.7229.72-0.15%5,246
Jul 24, 202430.0030.0029.7629.7629.76-2.11%2,953
Jul 23, 202430.5730.5730.4030.4030.40-0.52%7,355
Jul 22, 202430.4830.5730.4830.5630.561.29%2,200
Jul 19, 202430.2430.2430.1730.1730.17-1.08%1,199
Jul 18, 202430.5330.5330.3330.5030.50-0.33%4,126
Jul 17, 202430.7330.7330.5930.6030.60-1.30%4,186
Jul 16, 202430.9231.0030.8631.0031.000.59%38,499
Jul 15, 202430.9630.9830.8230.8230.820.23%8,511
Jul 12, 202430.8230.9530.7530.7530.750.54%5,043
Jul 11, 202430.5730.6330.5730.5930.59-0.47%1,846
Jul 10, 202430.6530.7630.6530.7330.730.72%6,680
Jul 9, 202430.2730.5130.2730.5130.510.30%6,160
Jul 8, 202430.4430.4830.4130.4230.420.10%3,976
Jul 5, 202430.3730.4630.3530.3930.390.03%3,011
Jul 3, 202430.2630.3830.2630.3830.380.63%2,399
Jul 2, 202430.0830.2130.0830.1930.190.17%1,843
Jul 1, 202429.9730.1429.9730.1430.140.37%10,957
Jun 28, 202430.2330.2430.0330.0330.03-0.27%4,337
Jun 27, 202430.1430.1530.1030.1130.110.13%2,465
Jun 26, 202429.9530.1129.9530.0730.07-0.10%4,847
Jun 25, 202430.1030.1230.0830.1030.100.37%3,333
Jun 24, 202430.0430.1429.9929.9929.99-0.53%11,789
Jun 21, 202430.0730.1530.0130.1530.15-0.13%7,431
Jun 20, 202430.0730.2630.0730.1930.19-0.17%8,189
Jun 18, 202430.1830.2530.1430.2430.240.33%4,641
Jun 17, 202430.1930.1929.8730.1430.140.97%6,085
Jun 14, 202429.7929.8829.7929.8529.85-0.07%5,416
Jun 13, 202429.7929.9129.7929.8729.87-0.14%2,433
Jun 12, 202429.9830.0029.8429.9129.910.91%6,471
Jun 11, 202429.5229.6529.5129.6429.640.10%8,503
Jun 10, 202429.6029.6229.5629.6129.610.19%4,866
Jun 7, 202429.6229.6329.5129.5629.56-0.39%2,892
Jun 6, 202429.7029.7029.5929.6729.670.13%9,261
Jun 5, 202429.6129.6729.5929.6329.631.26%10,298
Jun 4, 202429.2429.3029.2029.2629.26-5,299