SGI Dynamic Tactical ETF (DYTA)
31.80
+0.20
(+0.63%)
USD |
NASDAQ |
Nov 22, 15:52
DYTA Price: 31.80 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 31.50 | 31.60 | 31.50 | 31.60 | 2209.00 |
| Nov 20, 2024 | 31.21 | 31.21 | 31.08 | 31.31 | 2693.00 |
| Nov 19, 2024 | 31.15 | 31.23 | 31.12 | 31.29 | 4658.00 |
| Nov 18, 2024 | 30.64 | 31.26 | 30.64 | 31.12 | 8950.00 |
| Nov 15, 2024 | 31.07 | 32.36 | 30.40 | 30.87 | 6674.00 |
| Nov 14, 2024 | 31.59 | 31.60 | 31.41 | 31.41 | 5346.00 |
| Nov 13, 2024 | 31.70 | 31.75 | 31.65 | 31.55 | 2303.00 |
| Nov 12, 2024 | 31.70 | 31.77 | 31.68 | 31.66 | 3933.00 |
| Nov 11, 2024 | 31.90 | 31.92 | 31.79 | 31.84 | 3104.00 |
| Nov 08, 2024 | 31.85 | 31.85 | 31.75 | 31.76 | 4094.00 |
| Nov 07, 2024 | 31.61 | 31.80 | 31.61 | 31.67 | 10365.00 |
| Nov 06, 2024 | 31.45 | 31.51 | 31.39 | 31.51 | 3564.00 |
| Nov 05, 2024 | 30.14 | 30.90 | 30.14 | 30.90 | 5847.00 |
| Nov 04, 2024 | 30.51 | 30.56 | 30.46 | 30.46 | 2777.00 |
| Nov 01, 2024 | 30.53 | 30.61 | 30.51 | 30.51 | 4790.00 |
| Oct 31, 2024 | 30.58 | 30.58 | 30.46 | 30.46 | 772.00 |
| Oct 30, 2024 | 30.91 | 30.94 | 30.84 | 30.84 | 888.00 |
| Oct 29, 2024 | 30.85 | 30.95 | 30.85 | 30.91 | 2565.00 |
| Oct 28, 2024 | 30.85 | 30.95 | 30.85 | 30.89 | 5319.00 |
| Oct 25, 2024 | 30.95 | 30.95 | 30.76 | 30.82 | 2169.00 |
| Oct 24, 2024 | 30.85 | 30.93 | 30.84 | 30.88 | 3781.00 |
| Oct 23, 2024 | 30.92 | 30.92 | 30.73 | 30.86 | 4791.00 |
| Oct 22, 2024 | 30.91 | 31.11 | 30.91 | 30.99 | 2799.00 |
| Oct 21, 2024 | 31.17 | 31.17 | 31.01 | 31.15 | 2861.00 |
| Oct 18, 2024 | 31.19 | 31.34 | 31.19 | 31.30 | 2466.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.15
Minimum
Oct 27 2023
31.84
Maximum
Nov 11 2024
27.68
Average
27.52
Median
Feb 01 2024