SGI Dynamic Tactical ETF DYTA
30.78 USD -0.10 (-0.31%)
Regular-session close
30.75 -0.03 -0.11%
After hours · Nov 13, 4:00 PM ET
30.65 Day range 30.82
27.11 52-week range 32.22
- YTD
- +5.46%
- 1 year
- +5.24%
DYTA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.65 | 30.82 | 30.65 | 30.78 | -0.12 | -0.39% | 8,670 |
| Nov 12, 2026 | 30.90 | 31.03 | 30.87 | 30.90 | -0.13 | -0.42% | 9,800 |
| Nov 11, 2026 | 30.94 | 31.08 | 30.92 | 31.03 | +0.31 | +1.01% | 6,000 |
| Nov 10, 2026 | 30.50 | 30.83 | 30.50 | 30.72 | -0.18 | -0.58% | 19,000 |
| Nov 9, 2026 | 30.75 | 30.92 | 30.75 | 30.90 | +0.56 | +1.85% | 12,500 |
| Nov 6, 2026 | 30.44 | 30.44 | 30.34 | 30.34 | +0.18 | +0.60% | 6,500 |
| Nov 5, 2026 | 30.71 | 30.71 | 30.12 | 30.16 | -1.07 | -3.43% | 14,900 |
| Nov 4, 2026 | 31.25 | 31.28 | 31.17 | 31.23 | +0.28 | +0.90% | 6,800 |
| Nov 3, 2026 | 30.95 | 31.02 | 30.93 | 30.95 | +0.12 | +0.39% | 8,000 |
| Nov 2, 2026 | 31.19 | 31.22 | 30.83 | 30.83 | -0.17 | -0.55% | 11,900 |
| Oct 30, 2026 | 30.98 | 31.08 | 30.85 | 31.00 | -0.44 | -1.40% | 13,500 |
| Oct 29, 2026 | 31.43 | 31.48 | 31.35 | 31.44 | -0.04 | -0.13% | 23,400 |
| Oct 28, 2026 | 31.40 | 31.54 | 31.40 | 31.48 | +0.06 | +0.19% | 11,900 |
| Oct 27, 2026 | 31.15 | 31.43 | 31.15 | 31.42 | +0.17 | +0.54% | 4,200 |
| Oct 26, 2026 | 31.26 | 31.29 | 31.22 | 31.25 | +0.18 | +0.58% | 2,800 |
| Oct 23, 2026 | 31.03 | 31.13 | 31.03 | 31.07 | +0.01 | +0.03% | 3,500 |
| Oct 22, 2026 | 31.17 | 31.17 | 31.04 | 31.06 | -0.45 | -1.43% | 8,700 |
| Oct 21, 2026 | 31.40 | 31.53 | 31.40 | 31.51 | +0.19 | +0.61% | 8,300 |
| Oct 20, 2026 | 31.01 | 31.40 | 31.01 | 31.32 | +0.07 | +0.22% | 7,500 |
| Oct 19, 2026 | 31.19 | 31.33 | 31.19 | 31.25 | +0.07 | +0.22% | 3,100 |
| Oct 16, 2026 | 31.41 | 31.43 | 31.14 | 31.18 | -0.29 | -0.92% | 12,100 |
| Oct 15, 2026 | 31.26 | 31.47 | 31.26 | 31.47 | +0.05 | +0.16% | 6,900 |
| Oct 14, 2026 | 31.57 | 31.59 | 31.38 | 31.42 | -0.37 | -1.16% | 10,300 |
| Oct 13, 2026 | 31.73 | 31.82 | 31.72 | 31.79 | 0.00 | 0.00% | 4,800 |
| Oct 12, 2026 | 31.86 | 31.86 | 31.78 | 31.79 | -0.18 | -0.56% | 4,300 |
| Oct 9, 2026 | 31.79 | 31.97 | 31.79 | 31.97 | +0.20 | +0.63% | 3,900 |
| Oct 8, 2026 | 31.84 | 31.84 | 31.66 | 31.77 | -0.17 | -0.53% | 7,400 |
| Oct 7, 2026 | 31.83 | 31.95 | 31.83 | 31.94 | -0.09 | -0.28% | 8,200 |
| Oct 6, 2026 | 32.08 | 32.14 | 32.02 | 32.03 | +0.08 | +0.25% | 9,100 |
| Oct 5, 2026 | 31.94 | 32.01 | 31.94 | 31.95 | +0.07 | +0.22% | 5,600 |
| Oct 2, 2026 | 31.93 | 31.93 | 31.82 | 31.88 | +0.14 | +0.44% | 9,700 |
| Oct 1, 2026 | 31.58 | 31.74 | 31.56 | 31.74 | +0.11 | +0.35% | 18,600 |
| Sep 30, 2026 | 31.70 | 31.74 | 31.63 | 31.63 | -0.04 | -0.13% | 2,500 |
| Sep 29, 2026 | 31.69 | 31.69 | 31.59 | 31.67 | -0.01 | -0.03% | 7,000 |
| Sep 28, 2026 | 31.70 | 31.75 | 31.63 | 31.68 | -0.16 | -0.50% | 6,700 |
| Sep 25, 2026 | 31.72 | 31.89 | 31.72 | 31.84 | +0.11 | +0.35% | 12,300 |
| Sep 24, 2026 | 31.64 | 31.80 | 31.64 | 31.73 | -0.08 | -0.25% | 9,300 |
| Sep 23, 2026 | 31.77 | 31.83 | 31.70 | 31.81 | -0.15 | -0.47% | 8,300 |
| Sep 22, 2026 | 31.96 | 31.99 | 31.87 | 31.96 | +0.05 | +0.16% | 11,100 |
| Sep 21, 2026 | 31.72 | 31.96 | 31.72 | 31.91 | +0.33 | +1.04% | 7,300 |
| Sep 18, 2026 | 31.51 | 31.58 | 31.45 | 31.58 | +0.01 | +0.03% | 11,200 |
| Sep 17, 2026 | 31.58 | 31.60 | 31.55 | 31.57 | +0.28 | +0.89% | 12,700 |
| Sep 16, 2026 | 31.43 | 31.50 | 31.24 | 31.29 | -0.04 | -0.13% | 9,300 |
| Sep 15, 2026 | 31.33 | 31.37 | 31.30 | 31.33 | -0.09 | -0.29% | 5,700 |
| Sep 14, 2026 | 31.36 | 31.53 | 31.36 | 31.42 | -0.27 | -0.85% | 14,300 |
| Sep 11, 2026 | 31.68 | 31.73 | 31.65 | 31.69 | +0.23 | +0.73% | 12,200 |
| Sep 10, 2026 | 31.49 | 31.54 | 31.42 | 31.46 | -0.25 | -0.79% | 5,200 |
| Sep 9, 2026 | 31.69 | 31.73 | 31.62 | 31.71 | -0.06 | -0.19% | 5,600 |
| Sep 8, 2026 | 31.84 | 31.87 | 31.77 | 31.77 | -0.04 | -0.13% | 11,500 |
| Sep 4, 2026 | 31.80 | 31.81 | 31.80 | 31.81 | +0.06 | +0.19% | 3,400 |
| Sep 3, 2026 | 31.59 | 31.77 | 31.59 | 31.75 | +0.23 | +0.73% | 13,600 |
| Sep 2, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | +0.05 | +0.16% | 1,800 |
| Sep 1, 2026 | 31.56 | 31.56 | 31.44 | 31.47 | -0.17 | -0.54% | 5,200 |
| Aug 31, 2026 | 31.62 | 31.65 | 31.58 | 31.64 | -0.11 | -0.35% | 7,900 |
| Aug 28, 2026 | 31.79 | 31.79 | 31.72 | 31.75 | -0.12 | -0.38% | 2,100 |
| Aug 27, 2026 | 31.69 | 31.87 | 31.69 | 31.87 | +0.07 | +0.22% | 19,000 |
| Aug 26, 2026 | 31.75 | 31.81 | 31.70 | 31.80 | +0.05 | +0.16% | 9,700 |
| Aug 25, 2026 | 31.69 | 31.76 | 31.68 | 31.75 | +0.11 | +0.35% | 5,400 |
| Aug 24, 2026 | 31.59 | 31.69 | 31.58 | 31.64 | -0.14 | -0.44% | 10,100 |
| Aug 21, 2026 | 31.73 | 31.81 | 31.71 | 31.78 | +0.06 | +0.19% | 3,700 |
| Aug 20, 2026 | 31.79 | 31.79 | 31.68 | 31.72 | -0.09 | -0.28% | 9,400 |
| Aug 19, 2026 | 31.80 | 31.85 | 31.79 | 31.81 | -0.05 | -0.16% | 4,500 |
| Aug 18, 2026 | 31.90 | 31.92 | 31.85 | 31.86 | -0.36 | -1.12% | 7,100 |
| Aug 17, 2026 | 32.17 | 32.23 | 32.15 | 32.22 | +0.05 | +0.16% | 7,300 |
| Aug 14, 2026 | 32.24 | 32.26 | 32.13 | 32.17 | +0.01 | +0.03% | 17,300 |
65 days, newest first. Daily bars as drawn on the DYTA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.