SGI Dynamic Tactical ETF

DYTA
🏛️ usa →
28.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 27.00 27.10 26.98 27.04 0.0M
2023-12-28 27.21 27.21 27.12 27.12 0.0M
2023-12-27 27.08 27.17 27.07 27.17 0.0M
2023-12-26 26.86 27.09 26.86 27.07 0.0M
2023-12-22 26.68 27.02 26.68 26.95 0.0M
2023-12-21 26.82 26.90 26.74 26.89 0.0M
2023-12-20 26.93 27.03 26.61 26.66 0.1M
2023-12-19 26.99 27.05 26.92 27.05 0.0M
2023-12-18 26.52 26.94 26.52 26.85 0.0M
2023-12-15 26.79 26.87 26.70 26.80 0.0M
2023-12-14 26.80 26.88 26.72 26.82 0.0M
2023-12-13 26.28 26.59 26.22 26.59 0.0M
2023-12-12 26.42 26.47 26.36 26.45 0.0M
2023-12-11 26.29 26.40 26.26 26.35 0.0M
2023-12-08 26.13 26.26 26.11 26.21 0.0M
2023-12-07 25.96 26.20 25.96 26.13 0.0M
2023-12-06 26.11 26.11 25.93 25.94 0.0M
2023-12-05 25.81 26.08 25.81 26.06 0.0M
2023-12-04 26.02 26.05 25.94 26.03 0.0M
2023-12-01 25.85 26.18 25.85 26.18 0.0M
2023-11-30 25.87 25.96 25.79 25.94 0.0M
2023-11-29 25.99 25.99 25.83 25.88 0.0M
2023-11-28 25.88 25.92 25.76 25.85 0.0M
2023-11-27 25.80 25.88 25.80 25.82 0.0M
2023-11-24 25.71 25.89 25.71 25.83 0.0M
2023-11-22 25.79 25.89 25.79 25.88 0.0M
2023-11-21 25.65 25.89 25.59 25.68 0.0M
2023-11-20 25.82 25.86 25.75 25.86 0.0M
2023-11-17 25.65 25.74 25.63 25.74 0.0M
2023-11-16 25.60 25.63 25.52 25.61 0.0M
2023-11-15 25.73 25.76 25.65 25.68 0.0M
2023-11-14 25.67 25.69 25.58 25.65 0.0M
2023-11-13 25.21 25.29 25.16 25.23 0.0M
2023-11-10 25.05 25.26 25.04 25.26 0.0M
2023-11-09 24.92 25.14 24.92 24.94 0.0M
2023-11-08 25.07 25.15 25.03 25.14 0.0M
2023-11-07 24.89 25.19 24.89 25.12 0.0M
2023-11-06 25.19 25.20 25.11 25.20 0.0M
2023-11-03 25.18 25.24 25.15 25.17 0.0M
2023-11-02 24.70 24.98 24.70 24.93 0.0M
2023-11-01 24.58 24.61 24.42 24.59 0.0M
2023-10-31 24.42 24.49 24.38 24.45 0.0M
2023-10-30 24.23 24.39 24.23 24.33 0.0M
2023-10-27 24.27 24.31 24.09 24.15 0.0M
2023-10-26 24.30 24.31 24.18 24.24 0.0M
2023-10-25 24.49 24.49 24.39 24.40 0.0M
2023-10-24 24.36 24.62 24.36 24.59 0.0M
2023-10-23 24.63 24.65 24.51 24.55 0.0M
2023-10-20 24.67 24.75 24.60 24.60 0.0M
2023-10-19 24.90 25.01 24.82 24.82 0.0M
2023-10-18 25.11 25.11 24.91 24.93 0.0M
2023-10-17 25.12 25.19 25.10 25.15 0.0M
2023-10-16 25.15 25.15 25.06 25.11 0.0M
2023-10-13 24.90 24.95 24.81 24.89 0.0M
2023-10-12 24.98 25.06 24.83 24.98 0.0M
2023-10-11 24.89 25.16 24.89 25.15 0.0M
2023-10-10 25.10 25.14 25.03 25.06 0.0M
2023-10-09 24.55 24.99 24.55 24.92 0.0M
2023-10-06 24.55 24.82 24.55 24.82 0.0M
2023-10-05 24.53 24.67 24.51 24.64 0.0M
2023-10-04 24.63 24.69 24.50 24.67 0.1M
2023-10-03 24.69 24.69 24.50 24.54 0.0M
2023-10-02 24.65 24.93 24.65 24.84 0.0M
2023-09-29 24.99 25.02 24.83 24.89 0.0M
2023-09-28 24.49 25.09 24.49 24.97 0.0M
2023-09-27 24.90 24.90 24.72 24.89 0.0M
2023-09-26 24.98 24.98 24.74 24.75 0.0M
2023-09-25 24.99 25.10 24.99 25.10 0.0M
2023-09-22 25.14 25.21 25.02 25.04 0.0M
2023-09-21 25.14 25.23 25.07 25.07 0.0M
2023-09-20 25.63 25.73 25.36 25.36 0.0M
2023-09-19 25.24 25.67 25.24 25.64 0.0M
2023-09-18 25.68 25.69 25.59 25.64 0.0M
2023-09-15 25.63 25.70 25.62 25.70 0.0M
2023-09-14 25.53 25.96 25.53 25.89 0.0M
2023-09-13 25.73 25.77 25.62 25.72 0.0M
2023-09-12 25.78 25.84 25.65 25.69 0.0M
2023-09-11 25.72 25.83 25.70 25.79 0.0M
2023-09-08 25.70 25.78 25.60 25.66 0.0M
2023-09-07 25.59 25.71 25.59 25.67 0.1M
2023-09-06 25.81 25.81 25.67 25.79 0.0M
2023-09-05 25.93 26.00 25.87 25.88 0.0M
2023-09-01 26.14 26.14 26.04 26.09 0.0M
2023-08-31 26.16 26.16 25.99 26.05 0.0M
2023-08-30 25.99 26.06 25.97 26.03 0.0M
2023-08-29 25.77 25.96 25.77 25.89 0.0M
2023-08-28 25.58 25.61 25.50 25.56 0.0M
2023-08-25 25.42 25.49 25.19 25.41 0.0M
2023-08-24 25.58 25.59 25.31 25.33 0.0M
2023-08-23 25.45 25.67 25.45 25.61 0.1M
2023-08-22 25.43 25.44 25.34 25.38 0.0M
2023-08-21 25.30 25.50 25.28 25.44 0.0M
2023-08-18 25.30 25.38 25.26 25.31 0.0M
2023-08-17 25.48 25.53 25.29 25.29 0.0M
2023-08-16 25.71 25.73 25.45 25.50 0.0M
2023-08-15 25.81 25.81 25.67 25.67 0.0M
2023-08-14 25.91 25.96 25.82 25.93 0.0M
2023-08-11 25.89 25.94 25.83 25.86 0.0M
2023-08-10 26.11 26.15 25.81 25.91 0.0M
2023-08-09 26.05 26.10 25.95 25.95 0.0M
2023-08-08 25.97 26.12 25.85 26.03 0.0M
2023-08-07 26.11 26.24 26.10 26.22 0.0M
2023-08-04 26.25 26.28 25.97 25.97 0.0M
2023-08-03 25.75 26.13 25.75 26.13 0.0M
2023-08-02 26.19 26.24 26.12 26.20 0.0M
2023-08-01 26.48 26.54 26.44 26.51 0.0M
2023-07-31 26.55 26.63 26.53 26.63 0.3M
2023-07-28 26.54 26.56 26.47 26.52 0.0M
2023-07-27 26.53 26.56 26.33 26.38 0.0M
2023-07-26 26.50 26.53 26.45 26.53 0.0M
2023-07-25 26.51 26.53 26.48 26.51 0.0M
2023-07-24 26.16 26.49 26.16 26.45 0.0M
2023-07-21 26.44 26.47 26.38 26.42 0.0M
2023-07-20 26.18 26.44 26.18 26.40 0.0M
2023-07-19 26.49 26.53 26.47 26.53 0.0M
2023-07-18 26.42 26.45 26.35 26.43 0.0M
2023-07-17 26.23 26.39 26.22 26.25 0.2M
2023-07-14 26.28 26.28 26.22 26.22 0.0M
2023-07-13 26.22 26.33 26.22 26.32 0.0M
2023-07-12 26.12 26.17 26.11 26.13 0.0M
2023-07-11 25.93 25.97 25.90 25.97 0.0M
2023-07-10 25.80 25.81 25.75 25.81 0.0M
2023-07-07 25.78 25.82 25.73 25.73 0.0M
2023-07-06 25.64 25.75 25.63 25.73 0.0M
2023-07-05 25.95 25.95 25.90 25.90 0.0M
2023-07-03 25.94 25.95 25.92 25.95 0.0M
2023-06-30 25.94 26.00 25.92 25.98 0.0M
2023-06-29 25.75 25.81 25.75 25.79 0.0M
2023-06-28 25.72 25.78 25.72 25.76 0.0M
2023-06-27 25.40 25.78 25.40 25.78 0.0M
2023-06-26 25.70 25.70 25.65 25.65 0.0M
2023-06-23 25.70 25.73 25.69 25.72 0.0M
2023-06-22 25.78 25.81 25.73 25.80 0.0M
2023-06-21 25.79 25.90 25.79 25.85 0.0M
2023-06-20 25.88 25.92 25.83 25.90 0.0M
2023-06-16 26.00 26.01 25.95 25.95 0.0M
2023-06-15 25.87 26.00 25.84 25.97 0.1M
2023-06-14 25.81 25.83 25.75 25.75 0.0M
2023-06-13 25.76 25.80 25.70 25.77 0.0M
2023-06-12 25.55 25.68 25.55 25.68 0.0M
2023-06-09 25.64 25.68 25.58 25.59 0.0M
2023-06-08 25.63 25.63 25.57 25.63 0.0M
2023-06-07 25.59 25.59 25.51 25.54 0.0M
2023-06-06 25.53 25.57 25.51 25.57 0.0M
2023-06-05 25.54 25.55 25.46 25.48 0.0M
2023-06-02 25.43 25.56 25.43 25.56 0.0M
2023-06-01 25.25 25.35 25.24 25.32 0.0M
2023-05-31 25.20 25.21 25.11 25.18 0.0M
2023-05-30 25.11 25.28 25.11 25.26 0.0M
2023-05-26 25.20 25.29 25.16 25.26 0.0M
2023-05-25 25.07 25.10 25.03 25.07 0.0M
2023-05-24 25.10 25.10 25.03 25.06 0.0M
2023-05-23 25.23 25.29 25.15 25.18 0.0M
2023-05-22 25.30 25.31 25.24 25.24 0.0M
2023-05-19 25.34 25.38 25.24 25.28 0.6M
2023-05-18 25.27 25.31 25.19 25.31 0.0M
2023-05-17 25.17 25.27 25.10 25.24 0.0M
2023-05-16 25.12 25.13 25.08 25.10 0.0M
2023-05-15 25.19 25.22 25.16 25.22 0.0M
2023-05-12 25.17 25.17 25.08 25.15 0.0M
2023-05-11 25.18 25.22 25.16 25.21 0.0M
2023-05-10 25.20 25.27 25.17 25.25 0.0M
2023-05-09 25.13 25.16 25.11 25.11 0.0M
2023-05-08 25.18 25.24 25.16 25.23 0.0M
2023-05-05 25.15 25.27 25.15 25.27 0.0M
2023-05-04 25.12 25.12 25.03 25.05 0.0M
2023-05-03 25.27 25.28 25.15 25.15 0.1M
2023-05-02 25.25 25.25 25.13 25.24 0.0M
2023-05-01 25.42 25.45 25.36 25.39 0.0M
2023-04-28 25.34 25.44 25.34 25.44 0.0M
2023-04-27 25.10 25.31 25.07 25.31 0.0M
2023-04-26 25.13 25.16 25.01 25.04 0.1M
2023-04-25 25.28 25.28 25.16 25.16 0.0M
2023-04-24 25.38 25.40 25.33 25.40 0.2M
2023-04-21 25.29 25.38 25.28 25.36 0.2M
2023-04-20 25.36 25.41 25.29 25.36 0.0M
2023-04-19 25.32 25.43 25.32 25.42 0.3M
2023-04-18 25.47 25.54 25.40 25.44 0.1M
2023-04-17 25.42 26.31 25.34 25.55 0.5M
2023-04-14 25.53 25.55 25.31 25.41 0.0M
2023-04-13 25.36 25.50 25.36 25.50 0.0M
2023-04-12 25.42 25.42 25.32 25.32 0.0M
2023-04-11 25.38 25.42 25.38 25.39 0.1M
2023-04-10 25.28 25.35 25.23 25.35 0.1M
2023-04-06 25.35 25.35 25.31 25.34 0.2M
2023-04-05 25.29 25.31 25.27 25.30 0.2M
2023-04-04 25.30 25.32 25.29 25.32 0.3M
2023-04-03 25.39 25.43 25.33 25.43 0.2M
2023-03-31 25.17 25.35 25.17 25.35 0.2M
2023-03-30 25.08 25.10 25.07 25.10 0.2M