SGI Dynamic Tactical ETF - DYTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.63	29.74	29.74	29.81	29.63	32,236
February 19, 2026	29.54	29.5	29.5	29.54	29.38	70,848
February 18, 2026	29.39	29.58	29.58	29.72	29.39	19,022
February 17, 2026	29.3	29.46	29.46	29.54	29.3	17,643
February 13, 2026	29.35	29.38	29.38	29.59	29.35	17,525
February 12, 2026	29.93	29.24	29.24	29.93	29.24	15,433
February 11, 2026	29.77	29.69	29.69	29.81	29.68	14,113
February 10, 2026	29.8	29.72	29.72	29.86	29.72	15,600
February 09, 2026	29.74	29.78	29.78	29.84	29.73	18,700
February 06, 2026	29.25	29.55	29.55	29.61	29.19	17,031
February 05, 2026	28.83	28.73	28.73	28.92	28.69	16,600
February 04, 2026	29.33	29.08	29.08	29.33	28.91	21,111
February 03, 2026	29.32	29.27	29.27	29.32	29.05	4,500
February 02, 2026	29.53	29.49	29.49	29.6	29.48	8,200
January 30, 2026	29.49	29.35	29.35	29.52	29.24	16,143
January 29, 2026	29.44	29.66	29.66	29.95	29.24	10,400
January 28, 2026	29.65	29.65	29.65	29.7	29.61	9,715
January 27, 2026	29.59	29.65	29.65	29.69	29.59	5,648
January 26, 2026	29.52	29.42	29.42	29.52	29.42	1,503
January 23, 2026	29.29	29.29	29.29	29.33	29.26	6,600
January 22, 2026	29.32	29.3	29.3	29.34	29.24	3,600
January 21, 2026	28.88	29.25	29.25	29.31	28.88	9,713
January 20, 2026	28.93	28.86	28.86	29.23	28.83	55,200
January 16, 2026	29.44	29.47	29.47	29.49	29.42	6,700
January 15, 2026	29.49	29.48	29.48	29.53	29.48	10,600
January 14, 2026	29.42	29.5	29.5	29.5	29.39	13,100
January 13, 2026	29.5	29.45	29.45	29.5	29.37	5,925
January 12, 2026	29.44	29.54	29.54	29.9	29.44	6,430
January 09, 2026	29.45	29.46	29.46	29.49	29.44	6,400
January 08, 2026	29.38	29.38	29.38	29.39	29.33	5,800
January 07, 2026	29.42	29.36	29.36	29.45	29.33	7,900
January 06, 2026	29.34	29.41	29.41	29.41	29.33	7,900
January 05, 2026	29.26	29.33	29.33	29.33	29.23	8,700
January 02, 2026	29.15	29.14	29.14	29.2	29.08	2,802
December 31, 2025	29.28	29.19	29.19	29.28	29.16	36,048
December 30, 2025	29.26	29.23	29.23	29.3	29.21	7,748
December 29, 2025	29.7	29.73	29.25	29.77	29.69	12,646
December 26, 2025	29.87	29.83	29.83	29.87	29.8	9,237
December 24, 2025	29.8	29.83	29.83	29.83	29.77	3,300
December 23, 2025	29.54	29.77	29.77	29.77	29.54	5,100
December 22, 2025	29.69	29.67	29.67	29.69	29.66	4,860
December 19, 2025	29.4	29.62	29.62	29.62	29.4	5,100
December 18, 2025	29.2	29.52	29.52	29.54	29.2	8,200
December 17, 2025	29.5	29.44	29.44	29.5	29.4	9,602
December 16, 2025	29.47	29.51	29.51	29.51	29.42	9,900
December 15, 2025	29.52	29.52	29.52	29.53	29.5	4,300
December 12, 2025	29.56	29.49	29.49	29.56	29.46	7,412
December 11, 2025	29.56	29.58	29.58	29.61	29.55	3,700
December 10, 2025	29.4	29.48	29.48	29.48	29.38	6,900
December 09, 2025	29.42	29.4	29.4	29.45	29.38	6,900
December 08, 2025	29.42	29.36	29.36	29.45	29.36	14,834
December 05, 2025	29.37	29.42	29.42	29.48	29.37	5,700
December 04, 2025	29.44	29.44	29.44	29.46	29.4	9,633
December 03, 2025	29.45	29.45	29.45	29.49	29.43	8,132
December 02, 2025	29.44	29.46	29.46	29.5	29.44	10,800
December 01, 2025	29.48	29.43	29.43	29.48	29.39	5,843
November 28, 2025	29.32	29.5	29.5	29.53	29.32	6,913
November 26, 2025	29.44	29.47	29.47	29.49	29.4	7,400
November 25, 2025	29.11	29.35	29.35	29.39	29.11	11,632
November 24, 2025	29.28	29.19	29.19	29.28	29.19	3,738

SGI Dynamic Tactical ETF (DYTA) NASDAQ