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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	29.04	29.15	29.15	29.2	29.03	10,331
November 20, 2025	29.23	28.99	28.99	29.23	28.97	5,300
November 19, 2025	29.19	29.11	29.11	29.19	29.06	23,400
November 18, 2025	29.16	29.14	29.14	29.18	29.05	22,489
November 17, 2025	29.28	29.13	29.13	29.28	29.08	6,600
November 14, 2025	29.2	29.25	29.25	29.32	29.2	5,600
November 13, 2025	29.39	29.26	29.26	29.39	29.26	4,839
November 12, 2025	29.44	29.43	29.43	29.46	29.43	2,500
November 11, 2025	29.28	29.39	29.39	29.39	29.28	4,539
November 10, 2025	29.19	29.3	29.3	29.31	29.19	9,300
November 07, 2025	29.03	29.14	29.14	29.14	29	4,642
November 06, 2025	29.08	29.04	29.04	29.09	29.03	2,627
November 05, 2025	29.11	29.12	29.12	29.17	29.11	2,520
November 04, 2025	29.15	29.09	29.09	29.15	29.06	4,200
November 03, 2025	29.15	29.17	29.17	29.18	29.12	16,400
October 31, 2025	29.17	29.2	29.2	29.21	29.15	3,324
October 30, 2025	29.18	29.21	29.21	29.28	29.18	8,843
October 29, 2025	29.27	29.22	29.22	29.32	29.19	67,100
October 28, 2025	29.26	29.32	29.32	29.35	29.26	8,300
October 27, 2025	29.29	29.33	29.33	29.33	29.27	5,700
October 24, 2025	29.31	29.28	29.28	29.31	29.27	7,906
October 23, 2025	29.22	29.23	29.23	29.26	29.2	7,399
October 22, 2025	29.15	29.2	29.2	29.23	29.15	11,300
October 21, 2025	29.27	29.25	29.25	29.27	29.24	14,613
October 20, 2025	29.28	29.34	29.34	29.36	29.28	5,636
October 17, 2025	29.14	29.19	29.19	29.2	29.12	5,900

SGI Dynamic Tactical ETF (DYTA) NASDAQ