Get the Stockscreener App
28.45
0.44%
0.1244
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 August 22, 2025, is $28.45.
- 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 18.10% to $28.45 now.
- The 52-week high stock price for DYTA is $32.36, representing a 13.74% increase from the current share price, occurred on November 15, 2024.
- The 52-week low stock price for DYTA is $26.22, indicating a -7.83% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $28.47 | $28.25 | $0.22 | 9,236.0 | +0.44% |
| Aug 21, 2025 | $28.34 | $28.31 | $0.03 | 7,088.0 | -0.15% |
| Aug 20, 2025 | $28.38 | $28.31 | $0.07 | 5,418.0 | +0.06% |
| Aug 19, 2025 | $28.38 | $28.30 | $0.0788 | 3,730.0 | +0.04% |
| Aug 18, 2025 | $28.34 | $28.30 | $0.04 | 7,135.0 | -0.08% |
| Aug 15, 2025 | $28.38 | $28.33 | $0.0472 | 2,847.0 | -0.02% |
| Aug 14, 2025 | $28.37 | $28.32 | $0.047 | 3,294.0 | -0.12% |
| Aug 13, 2025 | $28.40 | $28.35 | $0.0492 | 7,401.0 | +0.35% |
| Aug 12, 2025 | $28.31 | $28.27 | $0.04 | 7,380.0 | +0.29% |
| Aug 11, 2025 | $28.29 | $28.19 | $0.10 | 18,866.0 | -0.21% |
| Aug 08, 2025 | $28.29 | $28.26 | $0.03 | 8,268.0 | +0.20% |
| Aug 07, 2025 | $28.31 | $28.18 | $0.1299 | 4,812.0 | -0.12% |
| Aug 06, 2025 | $28.27 | $28.19 | $0.08 | 3,903.0 | +0.27% |
| Aug 05, 2025 | $28.22 | $28.18 | $0.04 | 3,148.0 | -0.04% |
| Aug 04, 2025 | $28.23 | $28.17 | $0.06 | 4,548.0 | +0.36% |
| Aug 01, 2025 | $28.09 | $28.03 | $0.06 | 4,683.0 | +0.01% |
| Jul 31, 2025 | $28.21 | $28.09 | $0.1233 | 4,160.0 | -0.17% |
| Jul 30, 2025 | $28.23 | $28.07 | $0.16 | 4,813.0 | -0.23% |
| Jul 29, 2025 | $28.20 | $28.17 | $0.0305 | 4,189.0 | +0.21% |
| Jul 28, 2025 | $28.19 | $28.12 | $0.0697 | 9,010.0 | -0.28% |
| Jul 25, 2025 | $28.23 | $28.16 | $0.07 | 2,761.0 | +0.10% |
| Jul 24, 2025 | $28.23 | $28.18 | $0.0479 | 6,054.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $28.47 | $28.03 | $0.44 | 110,993.0 | +1.29% |
| 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% |
1.41%
Cap:
|
Volume (24h):