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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 30.85 | 30.93 | 30.84 | 30.88 | 30.88 | 0.06% | 3,781 |
Oct 23, 2024 | 30.92 | 30.92 | 30.73 | 30.86 | 30.86 | -0.42% | 4,791 |
Oct 22, 2024 | 30.91 | 31.11 | 30.91 | 30.99 | 30.99 | -0.51% | 2,799 |
Oct 21, 2024 | 31.17 | 31.17 | 31.01 | 31.15 | 31.15 | -0.48% | 2,861 |
Oct 18, 2024 | 31.19 | 31.34 | 31.19 | 31.30 | 31.30 | 0.16% | 2,466 |
Oct 17, 2024 | 31.20 | 31.26 | 31.16 | 31.25 | 31.25 | 0.29% | 1,164 |
Oct 16, 2024 | 31.12 | 31.27 | 31.12 | 31.16 | 31.16 | 0.45% | 1,215 |
Oct 15, 2024 | 31.26 | 31.26 | 31.00 | 31.02 | 31.02 | -0.91% | 2,502 |
Oct 14, 2024 | 31.15 | 31.31 | 31.15 | 31.31 | 31.31 | 0.60% | 3,402 |
Oct 11, 2024 | 31.00 | 31.19 | 31.00 | 31.12 | 31.12 | 0.81% | 2,786 |
Oct 10, 2024 | 30.79 | 30.92 | 30.75 | 30.87 | 30.87 | -0.43% | 5,692 |
Oct 9, 2024 | 30.72 | 31.00 | 30.72 | 31.00 | 31.00 | 0.58% | 2,571 |
Oct 8, 2024 | 30.68 | 30.82 | 30.64 | 30.82 | 30.82 | 1.05% | 8,659 |
Oct 7, 2024 | 30.75 | 30.75 | 30.46 | 30.50 | 30.50 | -1.15% | 4,059 |
Oct 4, 2024 | 30.78 | 30.86 | 30.74 | 30.86 | 30.86 | 1.00% | 2,384 |
Oct 3, 2024 | 30.55 | 30.62 | 30.52 | 30.55 | 30.55 | -0.39% | 3,192 |
Oct 2, 2024 | 30.78 | 30.78 | 30.67 | 30.67 | 30.67 | -0.38% | 1,581 |
Oct 1, 2024 | 30.70 | 30.87 | 30.64 | 30.79 | 30.79 | -0.69% | 6,718 |
Sep 30, 2024 | 30.84 | 31.00 | 30.70 | 31.00 | 31.00 | 0.58% | 5,485 |
Sep 27, 2024 | 30.85 | 30.95 | 30.82 | 30.82 | 30.82 | -0.18% | 11,159 |
Sep 26, 2024 | 30.85 | 30.88 | 30.85 | 30.88 | 30.88 | 0.28% | 1,122 |
Sep 25, 2024 | 30.72 | 30.82 | 30.70 | 30.79 | 30.79 | -0.32% | 2,541 |
Sep 24, 2024 | 30.72 | 30.89 | 30.72 | 30.89 | 30.89 | 0.13% | 13,075 |
Sep 23, 2024 | 30.81 | 30.85 | 30.77 | 30.85 | 30.85 | 0.30% | 1,287 |
Sep 20, 2024 | 30.75 | 30.78 | 30.68 | 30.76 | 30.76 | -0.20% | 2,013 |
Sep 19, 2024 | 30.83 | 30.94 | 30.82 | 30.82 | 30.82 | 0.92% | 9,235 |
Sep 18, 2024 | 30.68 | 30.68 | 30.51 | 30.54 | 30.54 | - | 4,788 |
Sep 17, 2024 | 30.53 | 30.54 | 30.50 | 30.54 | 30.54 | - | 5,002 |
Sep 16, 2024 | 30.48 | 30.59 | 30.48 | 30.54 | 30.54 | - | 2,840 |
Sep 13, 2024 | 30.55 | 30.55 | 30.42 | 30.54 | 30.54 | 0.79% | 2,258 |
Sep 12, 2024 | 29.96 | 30.34 | 29.96 | 30.30 | 30.30 | 0.23% | 8,782 |
Sep 11, 2024 | 29.76 | 30.23 | 29.69 | 30.23 | 30.23 | 0.63% | 4,576 |
Sep 10, 2024 | 29.84 | 30.04 | 29.80 | 30.04 | 30.04 | 0.54% | 7,552 |
Sep 9, 2024 | 29.74 | 30.02 | 29.74 | 29.88 | 29.88 | 0.59% | 5,059 |
Sep 6, 2024 | 29.93 | 29.93 | 29.71 | 29.71 | 29.71 | -1.12% | 4,349 |
Sep 5, 2024 | 30.16 | 30.16 | 29.97 | 30.04 | 30.04 | -0.31% | 6,815 |
Sep 4, 2024 | 30.12 | 30.13 | 30.08 | 30.13 | 30.13 | 2.53% | 1,392 |
Sep 3, 2024 | 30.26 | 30.26 | 29.39 | 29.39 | 29.39 | -3.73% | 3,619 |
Aug 30, 2024 | 30.39 | 30.53 | 30.35 | 30.53 | 30.53 | 0.63% | 5,714 |
Aug 29, 2024 | 30.45 | 30.62 | 30.34 | 30.34 | 30.34 | -0.23% | 5,057 |
Aug 28, 2024 | 30.45 | 30.45 | 30.33 | 30.41 | 30.41 | -0.49% | 3,712 |
Aug 27, 2024 | 30.46 | 30.56 | 30.46 | 30.56 | 30.56 | 0.43% | 4,773 |
Aug 26, 2024 | 30.42 | 30.49 | 30.42 | 30.43 | 30.43 | -0.38% | 2,858 |
Aug 23, 2024 | 29.55 | 30.55 | 29.55 | 30.55 | 30.55 | 1.09% | 6,237 |
Aug 22, 2024 | 30.40 | 30.43 | 30.22 | 30.22 | 30.22 | -0.90% | 3,708 |
Aug 21, 2024 | 30.31 | 30.49 | 30.29 | 30.49 | 30.49 | 0.89% | 8,642 |
Aug 20, 2024 | 30.31 | 30.34 | 30.22 | 30.22 | 30.22 | -0.10% | 3,327 |
Aug 19, 2024 | 30.16 | 30.29 | 30.16 | 30.25 | 30.25 | 0.73% | 3,699 |
Aug 16, 2024 | 29.99 | 30.14 | 29.98 | 30.03 | 30.03 | -0.27% | 15,298 |
Aug 15, 2024 | 30.03 | 30.11 | 29.99 | 30.11 | 30.11 | 1.04% | 9,176 |
Aug 14, 2024 | 29.69 | 29.82 | 29.69 | 29.80 | 29.80 | 0.64% | 4,001 |
Aug 13, 2024 | 29.50 | 29.67 | 29.50 | 29.61 | 29.61 | 1.13% | 6,128 |
Aug 12, 2024 | 29.23 | 29.41 | 29.23 | 29.28 | 29.28 | -0.07% | 5,855 |
Aug 9, 2024 | 29.31 | 29.35 | 29.25 | 29.30 | 29.30 | 0.27% | 2,499 |
Aug 8, 2024 | 29.08 | 29.24 | 29.08 | 29.22 | 29.22 | 1.74% | 3,523 |
Aug 7, 2024 | 29.28 | 29.28 | 28.69 | 28.72 | 28.72 | -0.47% | 2,188 |
Aug 6, 2024 | 28.96 | 29.16 | 28.86 | 28.86 | 28.86 | 0.93% | 10,885 |
Aug 5, 2024 | 28.58 | 28.76 | 28.58 | 28.59 | 28.59 | -2.69% | 3,188 |
Aug 2, 2024 | 29.32 | 29.38 | 29.18 | 29.38 | 29.38 | -1.48% | 6,223 |
Aug 1, 2024 | 30.39 | 30.39 | 29.64 | 29.82 | 29.82 | -1.84% | 8,065 |
Jul 31, 2024 | 30.31 | 30.44 | 30.30 | 30.38 | 30.38 | 1.81% | 12,193 |
Jul 30, 2024 | 29.74 | 29.85 | 29.68 | 29.84 | 29.84 | -0.73% | 2,681 |
Jul 29, 2024 | 30.09 | 30.09 | 30.02 | 30.06 | 30.06 | 0.17% | 4,376 |
Jul 26, 2024 | 29.92 | 30.12 | 29.92 | 30.01 | 30.01 | 0.99% | 1,721 |
Jul 25, 2024 | 29.98 | 30.03 | 29.72 | 29.72 | 29.72 | -0.15% | 5,246 |
Jul 24, 2024 | 30.00 | 30.00 | 29.76 | 29.76 | 29.76 | -2.11% | 2,953 |
Jul 23, 2024 | 30.57 | 30.57 | 30.40 | 30.40 | 30.40 | -0.52% | 7,355 |
Jul 22, 2024 | 30.48 | 30.57 | 30.48 | 30.56 | 30.56 | 1.29% | 2,200 |
Jul 19, 2024 | 30.24 | 30.24 | 30.17 | 30.17 | 30.17 | -1.08% | 1,199 |
Jul 18, 2024 | 30.53 | 30.53 | 30.33 | 30.50 | 30.50 | -0.33% | 4,126 |
Jul 17, 2024 | 30.73 | 30.73 | 30.59 | 30.60 | 30.60 | -1.30% | 4,186 |
Jul 16, 2024 | 30.92 | 31.00 | 30.86 | 31.00 | 31.00 | 0.59% | 38,499 |
Jul 15, 2024 | 30.96 | 30.98 | 30.82 | 30.82 | 30.82 | 0.23% | 8,511 |
Jul 12, 2024 | 30.82 | 30.95 | 30.75 | 30.75 | 30.75 | 0.54% | 5,043 |
Jul 11, 2024 | 30.57 | 30.63 | 30.57 | 30.59 | 30.59 | -0.47% | 1,846 |
Jul 10, 2024 | 30.65 | 30.76 | 30.65 | 30.73 | 30.73 | 0.72% | 6,680 |
Jul 9, 2024 | 30.27 | 30.51 | 30.27 | 30.51 | 30.51 | 0.30% | 6,160 |
Jul 8, 2024 | 30.44 | 30.48 | 30.41 | 30.42 | 30.42 | 0.10% | 3,976 |
Jul 5, 2024 | 30.37 | 30.46 | 30.35 | 30.39 | 30.39 | 0.03% | 3,011 |
Jul 3, 2024 | 30.26 | 30.38 | 30.26 | 30.38 | 30.38 | 0.63% | 2,399 |
Jul 2, 2024 | 30.08 | 30.21 | 30.08 | 30.19 | 30.19 | 0.17% | 1,843 |
Jul 1, 2024 | 29.97 | 30.14 | 29.97 | 30.14 | 30.14 | 0.37% | 10,957 |
Jun 28, 2024 | 30.23 | 30.24 | 30.03 | 30.03 | 30.03 | -0.27% | 4,337 |
Jun 27, 2024 | 30.14 | 30.15 | 30.10 | 30.11 | 30.11 | 0.13% | 2,465 |
Jun 26, 2024 | 29.95 | 30.11 | 29.95 | 30.07 | 30.07 | -0.10% | 4,847 |
Jun 25, 2024 | 30.10 | 30.12 | 30.08 | 30.10 | 30.10 | 0.37% | 3,333 |
Jun 24, 2024 | 30.04 | 30.14 | 29.99 | 29.99 | 29.99 | -0.53% | 11,789 |
Jun 21, 2024 | 30.07 | 30.15 | 30.01 | 30.15 | 30.15 | -0.13% | 7,431 |
Jun 20, 2024 | 30.07 | 30.26 | 30.07 | 30.19 | 30.19 | -0.17% | 8,189 |
Jun 18, 2024 | 30.18 | 30.25 | 30.14 | 30.24 | 30.24 | 0.33% | 4,641 |
Jun 17, 2024 | 30.19 | 30.19 | 29.87 | 30.14 | 30.14 | 0.97% | 6,085 |
Jun 14, 2024 | 29.79 | 29.88 | 29.79 | 29.85 | 29.85 | -0.07% | 5,416 |
Jun 13, 2024 | 29.79 | 29.91 | 29.79 | 29.87 | 29.87 | -0.14% | 2,433 |
Jun 12, 2024 | 29.98 | 30.00 | 29.84 | 29.91 | 29.91 | 0.91% | 6,471 |
Jun 11, 2024 | 29.52 | 29.65 | 29.51 | 29.64 | 29.64 | 0.10% | 8,503 |
Jun 10, 2024 | 29.60 | 29.62 | 29.56 | 29.61 | 29.61 | 0.19% | 4,866 |
Jun 7, 2024 | 29.62 | 29.63 | 29.51 | 29.56 | 29.56 | -0.39% | 2,892 |
Jun 6, 2024 | 29.70 | 29.70 | 29.59 | 29.67 | 29.67 | 0.13% | 9,261 |
Jun 5, 2024 | 29.61 | 29.67 | 29.59 | 29.63 | 29.63 | 1.26% | 10,298 |
Jun 4, 2024 | 29.24 | 29.30 | 29.20 | 29.26 | 29.26 | - | 5,299 |