Get the Stockscreener App
29.13
0.24%
-0.0698
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 November 03, 2025, is $29.13.
- 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 20.92% to $29.13 now.
- The 52-week high stock price for DYTA is $32.36, representing a 11.09% increase from the current share price, occurred on November 15, 2024.
- The 52-week low stock price for DYTA is $26.22, indicating a -9.98% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $29.18 | $29.12 | $0.0625 | 8,293.0 | -0.20% |
| Oct 31, 2025 | $29.21 | $29.15 | $0.0589 | 3,324.0 | -0.03% |
| Oct 30, 2025 | $29.27 | $29.18 | $0.0912 | 8,743.0 | -0.02% |
| Oct 29, 2025 | $29.32 | $29.19 | $0.13 | 67,066.0 | -0.36% |
| Oct 28, 2025 | $29.35 | $29.26 | $0.09 | 8,295.0 | -0.01% |
| Oct 27, 2025 | $29.32 | $29.27 | $0.055 | 5,655.0 | +0.15% |
| Oct 24, 2025 | $29.31 | $29.27 | $0.04 | 7,906.0 | +0.19% |
| Oct 23, 2025 | $29.26 | $29.20 | $0.055 | 7,399.0 | +0.09% |
| Oct 22, 2025 | $29.23 | $29.15 | $0.08 | 11,253.0 | -0.17% |
| Oct 21, 2025 | $29.27 | $29.24 | $0.03 | 14,613.0 | -0.32% |
| Oct 20, 2025 | $29.36 | $29.28 | $0.08 | 5,598.0 | +0.54% |
| Oct 17, 2025 | $29.20 | $29.12 | $0.0847 | 5,898.0 | +0.09% |
| Oct 16, 2025 | $29.21 | $29.05 | $0.16 | 13,026.0 | +0.03% |
| Oct 15, 2025 | $29.23 | $29.09 | $0.14 | 9,870.0 | +0.05% |
| Oct 14, 2025 | $29.19 | $29.11 | $0.08 | 5,863.0 | +0.09% |
| Oct 13, 2025 | $29.12 | $29.07 | $0.05 | 3,768.0 | +0.48% |
| Oct 10, 2025 | $29.03 | $28.96 | $0.07 | 8,655.0 | -0.50% |
| Oct 09, 2025 | $29.17 | $29.08 | $0.09 | 3,926.0 | -0.23% |
| Oct 08, 2025 | $29.20 | $29.16 | $0.0397 | 2,485.0 | +0.24% |
| Oct 07, 2025 | $29.12 | $29.11 | $0.0041 | 2,079.0 | -0.01% |
| Oct 06, 2025 | $29.12 | $29.09 | $0.03 | 2,507.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $29.18 | $29.12 | $0.0625 | 8,293.0 | -0.20% |
| 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% |
0.44%
0.57%
Cap:
|
Volume (24h):