SGI Dynamic Tactical ETF (DYTA)
NASDAQ: DYTA · Real-Time Price · USD
30.69
-0.34 (-1.11%)
At close: May 15, 2026, 4:00 PM EDT
30.70
+0.01 (0.05%)
After-hours: May 15, 2026, 4:15 PM EDT
DYTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 30.70 | 30.77 | 30.68 | 30.69 | 30.69 | -1.11% | 8,376 |
| May 14, 2026 | 31.07 | 31.08 | 31.01 | 31.03 | 31.03 | 0.29% | 12,240 |
| May 13, 2026 | 30.79 | 31.00 | 30.79 | 30.94 | 30.94 | 0.26% | 8,151 |
| May 12, 2026 | 30.78 | 30.90 | 30.65 | 30.86 | 30.86 | -0.52% | 12,479 |
| May 11, 2026 | 30.97 | 31.05 | 30.97 | 31.02 | 31.02 | 0.33% | 9,540 |
| May 8, 2026 | 30.80 | 30.92 | 30.80 | 30.92 | 30.92 | 1.01% | 7,017 |
| May 7, 2026 | 30.68 | 30.78 | 30.58 | 30.61 | 30.61 | -0.58% | 6,545 |
| May 6, 2026 | 30.61 | 30.82 | 30.61 | 30.79 | 30.79 | 1.18% | 5,011 |
| May 5, 2026 | 30.12 | 30.45 | 30.12 | 30.43 | 30.43 | 1.00% | 18,115 |
| May 4, 2026 | 30.04 | 30.22 | 30.04 | 30.13 | 30.13 | -0.24% | 5,330 |
| May 1, 2026 | 30.28 | 30.28 | 30.20 | 30.20 | 30.20 | 0.18% | 5,560 |
| Apr 30, 2026 | 29.99 | 30.17 | 29.99 | 30.15 | 30.15 | 0.93% | 3,181 |
| Apr 29, 2026 | 29.85 | 29.91 | 29.80 | 29.87 | 29.87 | -0.37% | 6,093 |
| Apr 28, 2026 | 29.90 | 29.98 | 29.87 | 29.98 | 29.98 | -0.46% | 15,584 |
| Apr 27, 2026 | 30.10 | 30.12 | 30.03 | 30.12 | 30.12 | 0.15% | 6,719 |
| Apr 24, 2026 | 29.99 | 30.09 | 29.99 | 30.08 | 30.08 | 0.67% | 2,689 |
| Apr 23, 2026 | 29.97 | 29.97 | 29.86 | 29.88 | 29.88 | -0.30% | 4,486 |
| Apr 22, 2026 | 29.94 | 29.97 | 29.90 | 29.97 | 29.97 | 0.57% | 7,313 |
| Apr 21, 2026 | 29.86 | 30.01 | 29.80 | 29.80 | 29.80 | -0.59% | 13,969 |
| Apr 20, 2026 | 29.92 | 30.01 | 29.92 | 29.97 | 29.97 | -0.02% | 11,438 |
| Apr 17, 2026 | 30.00 | 30.00 | 29.97 | 29.98 | 29.98 | 1.01% | 4,192 |
| Apr 16, 2026 | 29.65 | 29.70 | 29.59 | 29.68 | 29.68 | 0.18% | 11,770 |
| Apr 15, 2026 | 29.54 | 29.63 | 29.50 | 29.63 | 29.63 | 0.31% | 3,649 |
| Apr 14, 2026 | 29.44 | 29.57 | 29.44 | 29.54 | 29.54 | 0.63% | 6,251 |
| Apr 13, 2026 | 29.20 | 29.35 | 29.18 | 29.35 | 29.35 | 0.79% | 10,672 |
| Apr 10, 2026 | 29.14 | 29.14 | 29.07 | 29.12 | 29.12 | 0.06% | 7,204 |
| Apr 9, 2026 | 29.01 | 29.15 | 28.91 | 29.10 | 29.10 | 0.36% | 19,961 |
| Apr 8, 2026 | 28.90 | 29.02 | 28.90 | 29.00 | 29.00 | 1.85% | 7,496 |
| Apr 7, 2026 | 28.36 | 28.47 | 28.27 | 28.47 | 28.47 | 0.15% | 12,427 |
| Apr 6, 2026 | 28.43 | 28.50 | 28.36 | 28.43 | 28.43 | 0.43% | 7,944 |
| Apr 2, 2026 | 28.09 | 28.32 | 28.09 | 28.31 | 28.31 | 0.16% | 20,500 |
| Apr 1, 2026 | 28.22 | 28.39 | 28.20 | 28.27 | 28.27 | 1.17% | 2,922 |
| Mar 31, 2026 | 27.52 | 27.94 | 27.45 | 27.94 | 27.94 | 3.05% | 13,681 |
| Mar 30, 2026 | 27.29 | 27.29 | 26.96 | 27.11 | 27.11 | -0.64% | 82,613 |
| Mar 27, 2026 | 27.46 | 27.55 | 27.19 | 27.29 | 27.28 | -1.49% | 141,329 |
| Mar 26, 2026 | 28.12 | 28.12 | 27.69 | 27.70 | 27.70 | -1.97% | 120,321 |
| Mar 25, 2026 | 28.21 | 28.34 | 28.21 | 28.25 | 28.25 | 0.64% | 6,942 |
| Mar 24, 2026 | 28.01 | 28.23 | 28.01 | 28.07 | 28.07 | -0.32% | 36,201 |
| Mar 23, 2026 | 28.44 | 28.44 | 28.13 | 28.16 | 28.16 | 1.55% | 25,680 |
| Mar 20, 2026 | 28.04 | 28.04 | 27.60 | 27.73 | 27.73 | -2.42% | 8,430 |
| Mar 19, 2026 | 28.28 | 28.42 | 28.20 | 28.42 | 28.42 | -0.01% | 6,318 |
| Mar 18, 2026 | 28.50 | 28.67 | 28.43 | 28.43 | 28.43 | -1.51% | 9,642 |
| Mar 17, 2026 | 28.86 | 28.88 | 28.81 | 28.86 | 28.86 | 0.78% | 8,580 |
| Mar 16, 2026 | 28.77 | 28.77 | 28.62 | 28.64 | 28.64 | 1.29% | 13,855 |
| Mar 13, 2026 | 28.49 | 28.49 | 28.21 | 28.27 | 28.27 | -0.54% | 15,335 |
| Mar 12, 2026 | 28.57 | 28.61 | 28.43 | 28.43 | 28.43 | -1.60% | 8,396 |
| Mar 11, 2026 | 29.06 | 29.06 | 28.80 | 28.89 | 28.89 | -0.07% | 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 |