SGI Dynamic Tactical ETF (DYTA)
NASDAQ: DYTA · Real-Time Price · USD
30.78
-0.12 (-0.38%)
At close: Nov 13, 2026, 4:00 PM EST
30.75
-0.03 (-0.11%)
After-hours: Nov 13, 2026, 4:15 PM EST
DYTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.65 | 30.82 | 30.65 | 30.78 | 30.78 | -0.38% | 8,686 |
| Nov 12, 2026 | 30.90 | 31.03 | 30.87 | 30.90 | 30.90 | -0.42% | 9,772 |
| Nov 11, 2026 | 30.94 | 31.08 | 30.92 | 31.03 | 31.03 | 1.00% | 5,963 |
| Nov 10, 2026 | 30.50 | 30.83 | 30.50 | 30.72 | 30.72 | -0.58% | 18,966 |
| Nov 9, 2026 | 30.76 | 30.92 | 30.76 | 30.90 | 30.90 | 1.85% | 12,500 |
| Nov 6, 2026 | 30.44 | 30.44 | 30.34 | 30.34 | 30.34 | 0.61% | 6,459 |
| Nov 5, 2026 | 30.71 | 30.71 | 30.12 | 30.16 | 30.16 | -3.44% | 14,905 |
| Nov 4, 2026 | 31.25 | 31.28 | 31.17 | 31.23 | 31.23 | 0.92% | 6,750 |
| Nov 3, 2026 | 30.96 | 31.02 | 30.93 | 30.95 | 30.95 | 0.37% | 8,009 |
| Nov 2, 2026 | 31.19 | 31.22 | 30.83 | 30.83 | 30.83 | -0.54% | 11,879 |
| Oct 30, 2026 | 30.98 | 31.09 | 30.85 | 31.00 | 31.00 | -1.40% | 13,510 |
| Oct 29, 2026 | 31.43 | 31.48 | 31.35 | 31.44 | 31.44 | -0.14% | 23,353 |
| Oct 28, 2026 | 31.40 | 31.54 | 31.40 | 31.48 | 31.48 | 0.19% | 11,872 |
| Oct 27, 2026 | 31.15 | 31.43 | 31.15 | 31.42 | 31.42 | 0.55% | 4,178 |
| Oct 26, 2026 | 31.26 | 31.29 | 31.22 | 31.25 | 31.25 | 0.57% | 2,829 |
| Oct 23, 2026 | 31.03 | 31.13 | 31.03 | 31.07 | 31.07 | 0.05% | 3,533 |
| Oct 22, 2026 | 31.17 | 31.17 | 31.04 | 31.06 | 31.06 | -1.43% | 8,704 |
| Oct 21, 2026 | 31.40 | 31.53 | 31.40 | 31.51 | 31.51 | 0.60% | 8,333 |
| Oct 20, 2026 | 31.01 | 31.40 | 31.01 | 31.32 | 31.32 | 0.24% | 7,539 |
| Oct 19, 2026 | 31.19 | 31.34 | 31.19 | 31.25 | 31.25 | 0.22% | 3,091 |
| Oct 16, 2026 | 31.41 | 31.43 | 31.14 | 31.18 | 31.18 | -0.92% | 12,101 |
| Oct 15, 2026 | 31.26 | 31.47 | 31.26 | 31.47 | 31.47 | 0.17% | 6,855 |
| Oct 14, 2026 | 31.57 | 31.59 | 31.38 | 31.42 | 31.42 | -1.17% | 10,331 |
| Oct 13, 2026 | 31.73 | 31.82 | 31.72 | 31.79 | 31.79 | -0.01% | 4,832 |
| Oct 12, 2026 | 31.87 | 31.87 | 31.78 | 31.79 | 31.79 | -0.55% | 4,297 |
| Oct 9, 2026 | 31.79 | 31.97 | 31.79 | 31.97 | 31.97 | 0.64% | 3,860 |
| Oct 8, 2026 | 31.84 | 31.84 | 31.66 | 31.77 | 31.77 | -0.54% | 7,356 |
| Oct 7, 2026 | 31.83 | 31.95 | 31.83 | 31.94 | 31.94 | -0.28% | 8,240 |
| Oct 6, 2026 | 32.08 | 32.14 | 32.02 | 32.03 | 32.03 | 0.25% | 9,112 |
| Oct 5, 2026 | 31.94 | 32.01 | 31.94 | 31.95 | 31.95 | 0.21% | 5,612 |
| Oct 2, 2026 | 31.93 | 31.93 | 31.82 | 31.88 | 31.88 | 0.45% | 9,687 |
| Oct 1, 2026 | 31.58 | 31.74 | 31.56 | 31.74 | 31.74 | 0.36% | 18,555 |
| Sep 30, 2026 | 31.70 | 31.74 | 31.63 | 31.63 | 31.63 | -0.14% | 2,527 |
| Sep 29, 2026 | 31.70 | 31.70 | 31.59 | 31.67 | 31.67 | -0.03% | 7,032 |
| Sep 28, 2026 | 31.70 | 31.75 | 31.63 | 31.68 | 31.68 | -0.52% | 6,657 |
| Sep 25, 2026 | 31.72 | 31.89 | 31.72 | 31.85 | 31.85 | 0.36% | 12,296 |
| Sep 24, 2026 | 31.64 | 31.80 | 31.64 | 31.73 | 31.73 | -0.25% | 9,320 |
| Sep 23, 2026 | 31.77 | 31.83 | 31.70 | 31.81 | 31.81 | -0.47% | 8,307 |
| Sep 22, 2026 | 31.96 | 31.99 | 31.87 | 31.96 | 31.96 | 0.16% | 11,085 |
| Sep 21, 2026 | 31.72 | 31.96 | 31.72 | 31.91 | 31.91 | 1.04% | 7,341 |
| Sep 18, 2026 | 31.51 | 31.58 | 31.45 | 31.58 | 31.58 | 0.03% | 11,159 |
| Sep 17, 2026 | 31.58 | 31.60 | 31.55 | 31.57 | 31.57 | 0.90% | 12,682 |
| Sep 16, 2026 | 31.43 | 31.51 | 31.24 | 31.29 | 31.29 | -0.12% | 9,256 |
| Sep 15, 2026 | 31.34 | 31.37 | 31.30 | 31.33 | 31.33 | -0.29% | 5,685 |
| Sep 14, 2026 | 31.36 | 31.53 | 31.36 | 31.42 | 31.42 | -0.85% | 14,298 |
| Sep 11, 2026 | 31.68 | 31.73 | 31.65 | 31.69 | 31.69 | 0.73% | 12,209 |
| Sep 10, 2026 | 31.49 | 31.54 | 31.42 | 31.46 | 31.46 | -0.79% | 5,242 |
| Sep 9, 2026 | 31.69 | 31.73 | 31.62 | 31.71 | 31.71 | -0.18% | 5,618 |
| Sep 8, 2026 | 31.85 | 31.87 | 31.77 | 31.77 | 31.77 | -0.12% | 11,456 |
| Sep 4, 2026 | 31.80 | 31.81 | 31.80 | 31.81 | 31.81 | 0.18% | 3,406 |