Get the Stockscreener App
31.84
0.36%
0.1131
After Hours:
31.81
-0.035
-0.11%
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 September 25, 2026, is $31.84.
- 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 32.19% to $31.84 now.
- The 52-week high stock price for DYTA is $32.26, representing a 1.30% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for DYTA is $26.96, indicating a -15.34% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $31.89 | $31.72 | $0.17 | 12,296.0 | +0.36% |
| Sep 24, 2026 | $31.80 | $31.64 | $0.16 | 9,320.0 | -0.25% |
| Sep 23, 2026 | $31.83 | $31.70 | $0.13 | 8,307.0 | -0.47% |
| Sep 22, 2026 | $31.99 | $31.87 | $0.12 | 11,085.0 | +0.16% |
| Sep 21, 2026 | $31.96 | $31.72 | $0.24 | 7,340.0 | +1.04% |
| Sep 18, 2026 | $31.58 | $31.45 | $0.1305 | 11,159.0 | +0.03% |
| Sep 17, 2026 | $31.60 | $31.55 | $0.055 | 12,682.0 | +0.90% |
| Sep 16, 2026 | $31.50 | $31.24 | $0.2651 | 9,256.0 | -0.12% |
| Sep 15, 2026 | $31.37 | $31.30 | $0.07 | 5,685.0 | -0.29% |
| Sep 14, 2026 | $31.53 | $31.36 | $0.1699 | 14,298.0 | -0.85% |
| Sep 11, 2026 | $31.73 | $31.64 | $0.085 | 12,209.0 | +0.73% |
| Sep 10, 2026 | $31.54 | $31.42 | $0.12 | 5,242.0 | -0.79% |
| Sep 09, 2026 | $31.73 | $31.62 | $0.1099 | 5,618.0 | -0.18% |
| Sep 08, 2026 | $31.87 | $31.77 | $0.1016 | 11,456.0 | -0.12% |
| Sep 04, 2026 | $31.81 | $31.80 | $0.010 | 3,406.0 | +0.18% |
| Sep 03, 2026 | $31.77 | $31.59 | $0.18 | 13,551.0 | +0.73% |
| Sep 02, 2026 | $31.52 | $31.52 | $0.00 | 1,834.0 | +0.17% |
| Sep 01, 2026 | $31.56 | $31.44 | $0.12 | 5,168.0 | -0.55% |
| Aug 31, 2026 | $31.65 | $31.58 | $0.07 | 7,905.0 | -0.35% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $31.99 | $31.24 | $0.7501 | 172,208.0 | +0.65% |
| Aug, 2026 | $32.26 | $31.03 | $1.23 | 234,744.0 | +1.15% |
| Jul, 2026 | $31.62 | $30.71 | $0.9109 | 209,418.0 | -1.56% |
| Jun, 2026 | $31.82 | $30.64 | $1.18 | 189,220.0 | +1.10% |
| May, 2026 | $31.45 | $30.04 | $1.41 | 187,787.0 | +4.26% |
| Apr, 2026 | $30.17 | $28.09 | $2.08 | 186,353.0 | +7.91% |
| Mar, 2026 | $29.68 | $26.96 | $2.72 | 611,315.0 | -5.52% |
| Feb, 2026 | $30.52 | $28.69 | $1.83 | 598,034.0 | +0.75% |
| Jan, 2026 | $29.95 | $28.83 | $1.12 | 200,226.0 | +0.55% |
Sgi Dynamic Tactical Etf Stock (DYTA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.87 | $29.20 | $0.6685 | 159,054.0 | -0.89% |
| 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% |
0.54%
Cap:
|
Volume (24h):