Get the Stockscreener App
28.04
0.29%
0.08
After Hours:
28.04
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 June 30, 2025, is $28.04.
- 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 16.40% to $28.04 now.
- The 52-week high stock price for DYTA is $32.36, representing a 15.41% increase from the current share price, occurred on November 15, 2024.
- The 52-week low stock price for DYTA is $26.22, indicating a -6.49% 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 |
|---|---|---|---|---|---|
| Jun 30, 2025 | $28.04 | $27.86 | $0.18 | 12,138.0 | +0.29% |
| Jun 27, 2025 | $27.97 | $27.90 | $0.07 | 2,230.0 | +0.08% |
| Jun 26, 2025 | $27.95 | $27.92 | $0.0265 | 4,868.0 | +0.36% |
| Jun 25, 2025 | $27.86 | $27.82 | $0.04 | 8,065.0 | -0.22% |
| Jun 24, 2025 | $27.90 | $27.80 | $0.10 | 7,546.0 | +0.42% |
| Jun 23, 2025 | $27.81 | $27.75 | $0.06 | 6,318.0 | +0.43% |
| Jun 20, 2025 | $27.73 | $27.63 | $0.0972 | 2,803.0 | -0.17% |
| Jun 18, 2025 | $27.75 | $27.68 | $0.07 | 7,399.0 | -0.11% |
| Jun 17, 2025 | $27.83 | $27.70 | $0.13 | 5,667.0 | -0.13% |
| Jun 16, 2025 | $27.84 | $27.78 | $0.0648 | 2,218.0 | +0.20% |
| Jun 13, 2025 | $27.84 | $27.72 | $0.1196 | 9,608.0 | -0.40% |
| Jun 12, 2025 | $27.86 | $27.78 | $0.08 | 8,515.0 | +0.27% |
| Jun 11, 2025 | $27.79 | $27.71 | $0.076 | 2,201.0 | +0.00% |
| Jun 10, 2025 | $27.78 | $27.72 | $0.06 | 16,392.0 | +0.20% |
| Jun 09, 2025 | $27.79 | $27.70 | $0.0899 | 5,287.0 | -0.21% |
| Jun 06, 2025 | $27.76 | $27.62 | $0.1388 | 4,130.0 | +0.03% |
| Jun 05, 2025 | $27.76 | $27.73 | $0.03 | 4,314.0 | -0.14% |
| Jun 04, 2025 | $27.82 | $27.79 | $0.03 | 2,043.0 | +0.14% |
| Jun 03, 2025 | $27.75 | $27.69 | $0.06 | 9,029.0 | +0.07% |
| Jun 02, 2025 | $27.73 | $27.62 | $0.106 | 5,606.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $28.04 | $27.62 | $0.42 | 138,515.0 | +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% |
0.04%
Cap:
|
Volume (24h):