Get the Stockscreener App
29.49
0.30%
-0.0892
After Hours:
29.54
0.0467
+0.16%
Sgi Dynamic Tactical Etf Stock (DYTA) Price History
The historical daily chart and data for Sgi Dynamic Tactical Etf stock (DYTA), show that the latest closing stock price as of December 12, 2025, is $29.49.
- Sgi Dynamic Tactical Etf all-time high stock price is $32.36, occurred on November 15, 2024.
- The lowest Sgi Dynamic Tactical Etf stock price recorded was $24.09 on October 27, 2023. Since then, Sgi Dynamic Tactical Etf's stock price has risen over 22.43% to $29.49 now.
- The 52-week high stock price for DYTA is $31.90, representing a 8.16% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for DYTA is $26.22, indicating a -11.09% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about DYTA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $29.56 | $29.46 | $0.10 | 7,412.0 | -0.30% |
| Dec 11, 2025 | $29.61 | $29.55 | $0.0599 | 3,698.0 | +0.33% |
| Dec 10, 2025 | $29.48 | $29.38 | $0.1041 | 6,875.0 | +0.29% |
| Dec 09, 2025 | $29.45 | $29.38 | $0.0699 | 6,898.0 | +0.14% |
| Dec 08, 2025 | $29.45 | $29.36 | $0.085 | 14,734.0 | -0.20% |
| Dec 05, 2025 | $29.48 | $29.37 | $0.105 | 5,686.0 | -0.07% |
| Dec 04, 2025 | $29.46 | $29.40 | $0.061 | 9,379.0 | -0.03% |
| Dec 03, 2025 | $29.49 | $29.43 | $0.06 | 8,132.0 | -0.02% |
| Dec 02, 2025 | $29.50 | $29.43 | $0.0605 | 10,783.0 | +0.11% |
| Dec 01, 2025 | $29.48 | $29.39 | $0.0878 | 5,843.0 | -0.24% |
| Nov 28, 2025 | $29.53 | $29.32 | $0.21 | 6,913.0 | +0.07% |
| Nov 26, 2025 | $29.49 | $29.39 | $0.095 | 7,386.0 | +0.41% |
| Nov 25, 2025 | $29.39 | $29.11 | $0.28 | 11,632.0 | +0.56% |
| Nov 24, 2025 | $29.28 | $29.19 | $0.09 | 3,638.0 | +0.14% |
| Nov 21, 2025 | $29.20 | $29.03 | $0.17 | 10,331.0 | +0.55% |
| Nov 20, 2025 | $29.23 | $28.97 | $0.26 | 5,251.0 | -0.40% |
| Nov 19, 2025 | $29.19 | $29.06 | $0.1345 | 23,361.0 | -0.13% |
| Nov 18, 2025 | $29.19 | $29.05 | $0.14 | 23,330.0 | +0.06% |
| Nov 17, 2025 | $29.28 | $29.08 | $0.20 | 6,585.0 | -0.41% |
| Nov 14, 2025 | $29.32 | $29.20 | $0.1215 | 5,582.0 | -0.03% |
| Nov 13, 2025 | $29.39 | $29.25 | $0.1365 | 4,839.0 | -0.58% |
Sgi Dynamic Tactical Etf Stock (DYTA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sgi Dynamic Tactical Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DYTA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sgi Dynamic Tactical Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sgi Dynamic Tactical Etf Stock (DYTA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.61 | $29.36 | $0.2499 | 86,852.0 | -0.01% |
| Nov, 2025 | $29.53 | $28.97 | $0.56 | 155,507.0 | +1.01% |
| Oct, 2025 | $29.36 | $28.96 | $0.40 | 221,799.0 | +0.62% |
| Sep, 2025 | $29.02 | $28.38 | $0.6399 | 153,985.0 | +1.90% |
| Aug, 2025 | $28.50 | $28.03 | $0.47 | 131,049.0 | +1.39% |
| Jul, 2025 | $28.23 | $27.88 | $0.35 | 132,174.0 | +0.17% |
| Jun, 2025 | $28.04 | $27.62 | $0.42 | 126,377.0 | +1.34% |
| May, 2025 | $27.71 | $27.28 | $0.4299 | 128,408.0 | +1.27% |
| Apr, 2025 | $27.70 | $26.22 | $1.48 | 126,243.0 | -1.15% |
| Mar, 2025 | $28.32 | $27.28 | $1.04 | 524,100.0 | -2.61% |
| Feb, 2025 | $28.65 | $28.01 | $0.64 | 397,989.0 | +0.64% |
| Jan, 2025 | $28.91 | $27.00 | $1.91 | 210,611.0 | +1.66% |
Sgi Dynamic Tactical Etf Stock (DYTA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.23 | $27.57 | $4.66 | 117,925.0 | -13.10% |
| Nov, 2024 | $32.36 | $30.14 | $2.22 | 97,793.0 | +5.24% |
| Oct, 2024 | $31.34 | $30.46 | $0.8848 | 74,336.0 | -1.76% |
| Sep, 2024 | $31.00 | $29.39 | $1.61 | 102,949.0 | +1.54% |
| Aug, 2024 | $30.62 | $28.58 | $2.04 | 124,756.0 | +0.49% |
| Jul, 2024 | $31.00 | $29.68 | $1.32 | 137,161.0 | +1.17% |
| Jun, 2024 | $30.26 | $29.03 | $1.23 | 110,652.0 | +2.70% |
| May, 2024 | $29.51 | $27.82 | $1.69 | 176,044.0 | +4.92% |
| Apr, 2024 | $29.17 | $27.54 | $1.63 | 270,966.0 | -4.29% |
| Mar, 2024 | $29.20 | $28.06 | $1.14 | 1,577,703.0 | +2.90% |
| Feb, 2024 | $28.39 | $26.95 | $1.44 | 778,836.0 | +3.93% |
| Jan, 2024 | $27.67 | $26.52 | $1.15 | 450,268.0 | +0.70% |
Sgi Dynamic Tactical Etf Stock (DYTA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.21 | $25.81 | $1.40 | 432,222.0 | +4.24% |
| Nov, 2023 | $25.99 | $24.42 | $1.57 | 457,532.0 | +6.07% |
| Oct, 2023 | $25.19 | $24.09 | $1.10 | 423,909.0 | -1.75% |
| Sep, 2023 | $26.14 | $24.49 | $1.65 | 338,629.0 | -4.45% |
| Aug, 2023 | $26.54 | $25.19 | $1.35 | 469,733.0 | -2.18% |
| Jul, 2023 | $26.63 | $25.63 | $1.00 | 734,469.0 | +2.52% |
| Jun, 2023 | $26.01 | $25.24 | $0.77 | 297,640.0 | +3.14% |
| May, 2023 | $25.45 | $25.03 | $0.4208 | 979,969.0 | -1.01% |
| Apr, 2023 | $26.30 | $25.01 | $1.29 | 1,574,437.0 | +0.00% |
0.33%
Cap:
|
Volume (24h):