SGI Dynamic Tactical ETF (DYTA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.444279896335 | 27.01 | 27.01 | 26.61 | 4687 | 26.84747241 | SP |
| 4 | -0.95 | -3.41235632184 | 27.84 | 27.96 | 26.12 | 6473 | 27.13152143 | SP |
| 12 | -1.46 | -5.14991181658 | 28.35 | 28.725 | 26.12 | 18047 | 27.95665373 | SP |
| 26 | -3.86 | -12.5528455285 | 30.75 | 32.36 | 26.12 | 13232 | 28.3699866 | SP |
| 52 | -0.76 | -2.7486437613 | 27.65 | 32.36 | 26.12 | 9825 | 28.79770951 | SP |
| 156 | 1.81 | 7.21690590112 | 25.08 | 32.36 | 24.09 | 23886 | 26.83931245 | SP |
| 260 | 1.81 | 7.21690590112 | 25.08 | 32.36 | 24.09 | 23886 | 26.83931245 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745274900 | 26.71 | -0.14 | -0.52 | 26.94 | 26.94 | 26.61 | 5977 |
| 1744929300 | 26.85 | -0.06 | -0.22 | 26.94 | 26.97 | 26.85 | 3430 |
| 1744842900 | 26.91 | -0.05 | -0.18 | 26.8 | 26.97 | 26.8 | 4557 |
| 1744756500 | 26.9579 | 0.09 | 0.33 | 27.01 | 27.01 | 26.9579 | 4782 |
| 1744670100 | 26.87 | 0.02 | 0.06 | 27 | 27 | 26.87 | 2361 |
| 1744410900 | 26.8546 | 0.11 | 0.43 | 26.63 | 26.88 | 26.63 | 6496 |
| 1744324500 | 26.74 | -0.38 | -1.40 | 26.865 | 26.865 | 26.5753 | 4721 |
| 1744238100 | 27.12 | 0.75 | 2.84 | 26.24 | 27.12 | 26.2216 | 4018 |
| 1744151700 | 26.37 | -0.32 | -1.20 | 26.73 | 26.73 | 26.23 | 9598 |
| 1744065300 | 26.69 | 0 | 0.00 | 26.12 | 26.69 | 26.12 | 8120 |
| 1743806100 | 26.69 | -0.6 | -2.20 | 26.74 | 26.91 | 26.62 | 17845 |
| 1743719700 | 27.29 | -0.38 | -1.36 | 27.06 | 27.43 | 27.06 | 2783 |
| 1743633300 | 27.665 | -0.01 | -0.02 | 27.63 | 27.68 | 27.62 | 5403 |
| 1743546900 | 27.67 | 0.03 | 0.11 | 27.54 | 27.7 | 27.54 | 5809 |
| 1743460500 | 27.64 | 0.11 | 0.40 | 27.45 | 27.694 | 27.45 | 8401 |
| 1743201300 | 27.53 | -0.22 | -0.79 | 27.52 | 27.73 | 27.52 | 7471 |
| 1743114900 | 27.75 | -0.05 | -0.18 | 27.68 | 27.83 | 27.68 | 7559 |
| 1743028500 | 27.8 | -0.1 | -0.36 | 27.916 | 27.9299 | 27.8 | 4599 |
| 1742942100 | 27.9 | -0.05 | -0.18 | 27.84 | 27.96 | 27.84 | 9056 |
| 1742855700 | 27.95 | 0.22 | 0.79 | 28.05 | 28.05 | 27.86 | 11163 |
| 1742596500 | 27.73 | 0.03 | 0.11 | 27.62 | 27.73 | 27.5922 | 7457 |
| 1742510100 | 27.7 | -0.07 | -0.25 | 27.52 | 27.83 | 27.52 | 21013 |
| 1742423700 | 27.77 | 0.28 | 1.02 | 27.54 | 27.83 | 27.54 | 34961 |
| 1742337300 | 27.49 | -0.27 | -0.97 | 27.53 | 27.63 | 27.49 | 6246 |
| 1742250900 | 27.76 | 0.13 | 0.47 | 27.585 | 27.78 | 27.585 | 7356 |
| 1741991700 | 27.63 | 0.32 | 1.19 | 27.48 | 27.63 | 27.46 | 24989 |
| 1741905300 | 27.305 | -0.18 | -0.64 | 27.33 | 27.43 | 27.28 | 14796 |
| 1741818900 | 27.48 | -0.02 | -0.07 | 27.59 | 27.59 | 27.44 | 23891 |
| 1741732500 | 27.5 | -0.12 | -0.43 | 27.57 | 27.58 | 27.38 | 5436 |
| 1741646100 | 27.6178 | -0.28 | -1.01 | 27.74 | 27.7932 | 27.49 | 233587 |
| 1741390500 | 27.9 | 0.09 | 0.31 | 27.74 | 27.9 | 27.74 | 5383 |
| 1741304100 | 27.8148 | -0.24 | -0.84 | 27.92 | 27.92 | 27.7705 | 24591 |
| 1741217700 | 28.05 | 0.09 | 0.32 | 27.96 | 28.11 | 27.93 | 47897 |
| 1741131300 | 27.96 | -0.15 | -0.53 | 27.99 | 28.1649 | 27.85 | 13223 |
| 1741044900 | 28.11 | -0.27 | -0.95 | 28.38 | 28.38 | 28.04 | 12262 |
| 1740785700 | 28.38 | 0.37 | 1.32 | 27.99 | 28.38 | 27.99 | 16444 |
| 1740699300 | 28.01 | -0.33 | -1.16 | 28.42 | 28.42 | 28.01 | 10419 |
| 1740612900 | 28.34 | -0.03 | -0.11 | 28.45 | 28.45 | 28.26 | 16166 |
| 1740526500 | 28.37 | 0.08 | 0.28 | 28.24 | 28.41 | 28.24 | 11789 |
| 1740440100 | 28.29 | -0.09 | -0.32 | 28.4 | 28.45 | 28.29 | 11275 |
| 1740180900 | 28.38 | -0.24 | -0.84 | 28.605 | 28.605 | 28.34 | 7021 |
| 1740094500 | 28.62 | -0.03 | -0.10 | 28.57 | 28.62 | 28.4801 | 20428 |
| 1740008100 | 28.65 | 0.09 | 0.32 | 28.48 | 28.65 | 28.48 | 5552 |
| 1739921700 | 28.56 | 0 | 0.00 | 28.575 | 28.59 | 28.53 | 11785 |
| 1739576100 | 28.56 | -0.03 | -0.10 | 28.46 | 28.6 | 28.46 | 17031 |
| 1739489700 | 28.59 | 0.24 | 0.85 | 28.29 | 28.59 | 28.29 | 20617 |
| 1739403300 | 28.35 | -0.17 | -0.60 | 28.195 | 28.4157 | 28.195 | 7133 |
| 1739316900 | 28.52 | 0.05 | 0.18 | 28.36 | 28.52 | 28.36 | 182212 |
| 1739230500 | 28.47 | 0.11 | 0.39 | 28.45 | 28.52 | 28.45 | 12114 |
| 1738971300 | 28.36 | -0.16 | -0.56 | 28.37 | 28.58 | 28.35 | 4547 |
| 1738884900 | 28.52 | -0.05 | -0.18 | 28.45 | 28.59 | 28.44 | 12236 |
| 1738798500 | 28.57 | 0.17 | 0.60 | 28.33 | 28.57 | 28.33 | 6394 |
| 1738712100 | 28.4 | -0.17 | -0.60 | 28.16 | 28.5 | 28.16 | 7053 |
| 1738625700 | 28.57 | 0.37 | 1.31 | 27.82 | 28.57 | 27.82 | 17773 |
| 1738366500 | 28.2 | -0.3 | -1.05 | 28.608 | 28.68 | 28.2 | 4571 |
| 1738280100 | 28.5 | 0 | 0.00 | 28.46 | 28.725 | 28.41 | 9666 |
| 1738193700 | 28.5 | -0.07 | -0.25 | 28.37 | 28.53 | 28.37 | 9975 |
| 1738107300 | 28.57 | 0.07 | 0.25 | 28.35 | 28.59 | 28.35 | 7259 |
| 1738020900 | 28.5 | 0.03 | 0.11 | 28.47 | 28.5 | 28.3201 | 9653 |
| 1737761700 | 28.47 | -0.07 | -0.25 | 28.41 | 28.6 | 28.41 | 10548 |
| 1737675300 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
| 1737588900 | 28.54 | 0.15 | 0.53 | 28.49 | 28.54 | 28.47 | 7189 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
