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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28.84	28.89	28.89	28.89	28.84	8,449
September 25, 2025	28.81	28.8	28.8	28.81	28.77	8,700
September 24, 2025	28.88	28.85	28.85	28.88	28.84	4,189
September 23, 2025	28.93	28.91	28.91	28.93	28.9	7,813
September 22, 2025	28.77	28.92	28.92	28.94	28.77	8,800
September 19, 2025	28.8	28.86	28.86	28.87	28.8	4,100
September 18, 2025	28.69	28.82	28.82	28.85	28.69	12,700
September 17, 2025	28.66	28.81	28.81	28.83	28.66	8,700
September 16, 2025	28.71	28.8	28.8	28.81	28.71	15,925
September 15, 2025	28.72	28.78	28.78	28.79	28.72	5,136
September 12, 2025	28.71	28.78	28.78	28.81	28.71	5,840
September 11, 2025	28.78	28.81	28.81	28.83	28.77	5,800
September 10, 2025	28.69	28.68	28.68	28.7	28.66	3,500
September 09, 2025	28.66	28.68	28.68	28.68	28.65	2,631
September 08, 2025	28.66	28.67	28.67	28.68	28.64	3,700
September 05, 2025	28.67	28.61	28.61	28.69	28.58	3,225
September 04, 2025	28.53	28.61	28.61	28.63	28.53	5,300
September 03, 2025	28.5	28.53	28.53	28.53	28.47	6,903
September 02, 2025	28.44	28.45	28.45	28.45	28.38	6,000
August 29, 2025	28.47	28.48	28.48	28.49	28.47	4,946
August 28, 2025	28.44	28.49	28.49	28.5	28.44	7,100
August 27, 2025	28.42	28.46	28.46	28.46	28.42	4,649
August 26, 2025	28.37	28.41	28.41	28.41	28.37	8,247
August 25, 2025	28.41	28.38	28.38	28.43	28.38	4,400
August 22, 2025	28.25	28.45	28.45	28.47	28.25	9,236
August 21, 2025	28.34	28.33	28.33	28.34	28.31	7,100
August 20, 2025	28.32	28.37	28.37	28.38	28.31	5,418
August 19, 2025	28.38	28.35	28.35	28.38	28.3	3,730
August 18, 2025	28.32	28.34	28.34	28.34	28.3	7,135
August 15, 2025	28.34	28.36	28.36	28.38	28.33	2,847
August 14, 2025	28.34	28.37	28.37	28.37	28.32	3,300
August 13, 2025	28.37	28.4	28.4	28.4	28.35	7,401
August 12, 2025	28.27	28.3	28.3	28.31	28.27	7,400
August 11, 2025	28.19	28.22	28.22	28.29	28.19	18,900
August 08, 2025	28.26	28.28	28.28	28.29	28.26	8,300
August 07, 2025	28.31	28.22	28.22	28.31	28.18	4,812
August 06, 2025	28.19	28.26	28.26	28.27	28.19	3,896
August 05, 2025	28.22	28.18	28.18	28.22	28.18	3,148
August 04, 2025	28.17	28.19	28.19	28.23	28.17	4,548
August 01, 2025	28.11	28.09	28.09	28.11	28.01	4,824
July 31, 2025	28.21	28.09	28.09	28.21	28.09	4,200
July 30, 2025	28.07	28.13	28.13	28.23	28.07	4,813
July 29, 2025	28.19	28.2	28.2	28.2	28.17	4,200
July 28, 2025	28.19	28.14	28.14	28.19	28.12	9,010
July 25, 2025	28.21	28.22	28.22	28.23	28.16	2,800
July 24, 2025	28.2	28.19	28.19	28.23	28.18	6,100
July 23, 2025	28.18	28.18	28.18	28.2	28.16	4,116
July 22, 2025	28.14	28.17	28.17	28.19	28.14	7,425
July 21, 2025	28.14	28.13	28.13	28.15	28.1	3,200
July 18, 2025	28.05	28.04	28.04	28.07	28.02	6,300
July 17, 2025	27.98	28.05	28.05	28.05	27.98	7,500
July 16, 2025	27.92	28	28	28.01	27.92	8,337
July 15, 2025	27.97	27.96	27.96	27.97	27.93	1,400
July 14, 2025	27.98	27.99	27.99	28.02	27.98	2,712
July 11, 2025	28	27.97	27.97	28.04	27.97	5,700
July 10, 2025	27.9	28.03	28.03	28.1	27.9	5,544
July 09, 2025	28.02	28.03	28.03	28.05	27.99	3,302
July 08, 2025	27.99	28	28	28	27.94	19,700
July 07, 2025	27.95	27.96	27.96	28.03	27.95	6,100
July 03, 2025	28.05	28.12	28.12	28.12	28.05	3,700

SGI Dynamic Tactical ETF (DYTA) NASDAQ