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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	28.03	28.05	28.05	28.05	28.01	5,200
July 01, 2025	28.03	28.05	28.05	28.09	28.03	10,985
June 30, 2025	27.86	28.04	28.04	28.04	27.86	12,138
June 27, 2025	27.97	27.96	27.96	27.97	27.9	2,230
June 26, 2025	27.94	27.94	27.94	27.95	27.92	4,900
June 25, 2025	27.85	27.84	27.84	27.86	27.82	8,474
June 24, 2025	27.83	27.9	27.9	27.9	27.8	7,546
June 23, 2025	27.76	27.78	27.78	27.81	27.75	6,318
June 20, 2025	27.73	27.66	27.66	27.73	27.63	2,803
June 18, 2025	27.75	27.71	27.71	27.75	27.68	7,400
June 17, 2025	27.83	27.74	27.74	27.83	27.7	5,700
June 16, 2025	27.84	27.78	27.78	27.84	27.78	2,218
June 13, 2025	27.84	27.72	27.72	27.84	27.72	9,608
June 12, 2025	27.82	27.83	27.83	27.86	27.78	8,515
June 11, 2025	27.78	27.76	27.76	27.79	27.71	2,201
June 10, 2025	27.74	27.75	27.75	27.78	27.72	16,400
June 09, 2025	27.73	27.7	27.7	27.79	27.7	5,300
June 06, 2025	27.62	27.76	27.76	27.76	27.62	4,130
June 05, 2025	27.74	27.75	27.75	27.76	27.73	4,314
June 04, 2025	27.79	27.79	27.79	27.82	27.79	2,043
June 03, 2025	27.69	27.75	27.75	27.75	27.69	9,029
June 02, 2025	27.62	27.73	27.73	27.73	27.62	5,606
May 30, 2025	27.61	27.67	27.67	27.67	27.6	2,214
May 29, 2025	27.59	27.66	27.66	27.66	27.58	3,600
May 28, 2025	27.61	27.56	27.56	27.61	27.56	2,300
May 27, 2025	27.57	27.6	27.6	27.63	27.57	3,549
May 23, 2025	27.54	27.52	27.52	27.54	27.49	5,369
May 22, 2025	27.45	27.49	27.49	27.56	27.45	8,873

SGI Dynamic Tactical ETF (DYTA) NASDAQ