SGI Dynamic Tactical ETF (DYTA)

NASDAQ: DYTA · Real-Time Price · USD

32.17

+0.01 (0.04%)

At close: Aug 14, 2026, 4:00 PM EDT

32.21

+0.04 (0.12%)

After-hours: Aug 14, 2026, 4:15 PM EDT

DYTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	32.24	32.26	32.13	32.17	32.17	0.05%	17,272
Aug 13, 2026	32.07	32.21	32.07	32.16	32.16	0.30%	26,876
Aug 12, 2026	32.03	32.08	31.99	32.06	32.06	0.69%	18,153
Aug 11, 2026	31.94	32.23	31.83	31.84	31.84	-0.14%	20,956
Aug 10, 2026	31.88	31.94	31.88	31.88	31.88	-0.18%	19,423
Aug 7, 2026	31.92	31.98	31.91	31.94	31.94	0.50%	5,923
Aug 6, 2026	31.89	31.89	31.78	31.78	31.78	-0.34%	11,785
Aug 5, 2026	32.01	32.02	31.87	31.89	31.89	-0.13%	10,220
Aug 4, 2026	31.97	31.98	31.91	31.93	31.93	1.51%	8,383
Aug 3, 2026	31.03	31.49	31.03	31.46	31.46	0.56%	9,635
Jul 31, 2026	31.19	31.34	31.18	31.28	31.28	0.03%	15,021
Jul 30, 2026	31.06	31.30	31.06	31.27	31.27	1.73%	22,709
Jul 29, 2026	30.95	31.08	30.71	30.74	30.74	-1.02%	7,989
Jul 28, 2026	30.97	31.10	30.97	31.06	31.06	-0.36%	6,243
Jul 27, 2026	31.29	31.29	31.08	31.17	31.17	-0.11%	11,353
Jul 24, 2026	31.25	31.25	31.17	31.21	31.21	-0.14%	1,216
Jul 23, 2026	31.32	31.32	31.21	31.25	31.25	-0.56%	12,541
Jul 22, 2026	31.44	31.49	31.43	31.43	31.43	-0.11%	2,375
Jul 21, 2026	31.45	31.50	31.45	31.46	31.46	0.96%	12,339
Jul 20, 2026	31.21	31.24	31.10	31.16	31.16	0.03%	5,826
Jul 17, 2026	30.87	31.29	30.87	31.15	31.15	-0.47%	13,218
Jul 16, 2026	31.38	31.38	31.26	31.30	31.30	-0.54%	5,650
Jul 15, 2026	31.50	31.51	31.31	31.47	31.47	-0.23%	9,597
Jul 14, 2026	31.43	31.54	31.41	31.54	31.54	0.77%	7,656
Jul 13, 2026	31.42	31.42	31.29	31.30	31.30	-0.89%	9,942
Jul 10, 2026	31.49	31.58	31.49	31.58	31.58	0.22%	6,231
Jul 9, 2026	31.56	31.60	31.51	31.51	31.51	0.66%	4,809
Jul 8, 2026	31.28	31.33	31.27	31.30	31.30	-0.11%	6,620
Jul 7, 2026	31.33	31.39	31.31	31.34	31.34	-0.76%	23,243
Jul 6, 2026	31.61	31.61	31.51	31.58	31.58	0.71%	10,504
Jul 2, 2026	31.22	31.36	31.21	31.36	31.36	-0.51%	7,050
Jul 1, 2026	31.56	31.62	31.52	31.52	31.52	-0.81%	7,288
Jun 30, 2026	31.61	31.82	31.60	31.78	31.78	0.67%	13,892
Jun 29, 2026	31.26	31.56	31.26	31.56	31.56	0.59%	3,682
Jun 26, 2026	31.41	31.43	31.34	31.38	31.38	-0.28%	5,520
Jun 25, 2026	31.64	31.64	31.39	31.47	31.47	0.53%	15,868
Jun 24, 2026	31.33	31.50	31.22	31.30	31.30	-0.26%	4,302
Jun 23, 2026	31.50	31.50	31.32	31.38	31.38	-1.34%	14,112
Jun 22, 2026	31.77	31.81	31.66	31.81	31.81	0.38%	15,137
Jun 18, 2026	31.61	31.72	31.61	31.69	31.69	1.05%	15,949
Jun 17, 2026	31.71	31.71	31.36	31.36	31.36	-0.63%	9,769
Jun 16, 2026	31.80	31.80	31.56	31.56	31.56	-0.55%	9,864
Jun 15, 2026	31.77	31.79	31.71	31.73	31.73	1.06%	5,026
Jun 12, 2026	31.18	31.45	31.18	31.40	31.40	0.41%	9,026
Jun 11, 2026	30.97	31.29	30.93	31.27	31.27	1.58%	5,219
Jun 10, 2026	31.16	31.16	30.78	30.78	30.78	-0.95%	6,539
Jun 9, 2026	31.09	31.09	30.64	31.08	31.08	-0.07%	3,158
Jun 8, 2026	31.17	31.25	31.06	31.10	31.10	0.26%	5,759
Jun 5, 2026	31.23	31.39	31.00	31.02	31.02	-2.07%	5,766
Jun 4, 2026	31.52	31.71	31.49	31.68	31.67	0.03%	10,411