Get the Stockscreener App
28.09
0.01%
0.0033
After Hours:
28.09
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 01, 2025, is $28.09.
- 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 16.60% to $28.09 now.
- The 52-week high stock price for DYTA is $32.36, representing a 15.20% increase from the current share price, occurred on November 15, 2024.
- The 52-week low stock price for DYTA is $26.22, indicating a -6.65% 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 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% |
| Jul 23, 2025 | $28.20 | $28.16 | $0.0421 | 4,000.0 | +0.04% |
| Jul 22, 2025 | $28.19 | $28.14 | $0.0533 | 7,425.0 | +0.12% |
| Jul 21, 2025 | $28.15 | $28.10 | $0.0461 | 3,157.0 | +0.34% |
| Jul 18, 2025 | $28.07 | $28.02 | $0.05 | 6,282.0 | -0.05% |
| Jul 17, 2025 | $28.05 | $27.98 | $0.0678 | 7,480.0 | +0.19% |
| Jul 16, 2025 | $28.01 | $27.92 | $0.09 | 8,337.0 | +0.14% |
| Jul 15, 2025 | $27.97 | $27.93 | $0.04 | 1,395.0 | -0.11% |
| Jul 14, 2025 | $28.02 | $27.98 | $0.04 | 2,712.0 | +0.07% |
| Jul 11, 2025 | $28.04 | $27.97 | $0.07 | 5,670.0 | -0.21% |
| Jul 10, 2025 | $28.10 | $27.90 | $0.1999 | 5,544.0 | +0.00% |
| Jul 09, 2025 | $28.05 | $27.88 | $0.17 | 4,381.0 | +0.11% |
| Jul 08, 2025 | $28.00 | $27.94 | $0.06 | 19,657.0 | +0.14% |
| Jul 07, 2025 | $28.03 | $27.95 | $0.0842 | 6,054.0 | -0.57% |
| Jul 03, 2025 | $28.12 | $28.05 | $0.07 | 3,687.0 | +0.25% |
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 | $28.09 | $28.03 | $0.06 | 4,683.0 | +0.00% |
| Jul, 2025 | $28.23 | $27.88 | $0.35 | 136,857.0 | +0.18% |
| 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% |
0.86%
Cap:
|
Volume (24h):