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
2024-12-31 27.82 27.88 27.65 27.74 0.2M
2024-12-30 27.57 27.93 27.57 27.85 0.0M
2024-12-27 30.97 31.20 30.83 30.94 0.0M
2024-12-26 31.15 31.39 31.15 31.33 0.0M
2024-12-24 31.10 31.22 31.09 31.22 0.0M
2024-12-23 30.74 31.06 30.74 30.94 0.0M
2024-12-20 30.54 31.03 30.54 30.83 0.0M
2024-12-19 30.64 30.71 30.55 30.55 0.0M
2024-12-18 31.74 31.74 30.65 30.65 0.0M
2024-12-17 31.61 31.71 31.54 31.67 0.0M
2024-12-16 31.90 31.90 31.83 31.87 0.0M
2024-12-13 31.75 31.80 31.70 31.70 0.0M
2024-12-12 31.95 31.95 31.81 31.81 0.0M
2024-12-11 32.02 32.03 31.94 31.96 0.0M
2024-12-10 31.88 31.89 31.74 31.74 0.0M
2024-12-09 32.16 32.16 31.85 31.85 0.0M
2024-12-06 32.16 32.16 32.10 32.13 0.0M
2024-12-05 32.13 32.16 32.08 32.11 0.0M
2024-12-04 32.06 32.23 32.06 32.23 0.0M
2024-12-03 32.06 32.12 32.00 32.11 0.0M
2024-12-02 32.16 32.17 32.05 32.05 0.0M
2024-11-29 31.97 32.22 31.97 32.05 0.0M
2024-11-27 31.97 32.12 31.95 32.12 0.0M
2024-11-26 31.99 32.06 31.95 32.00 0.0M
2024-11-25 31.95 32.05 31.94 32.01 0.0M
2024-11-22 31.74 31.76 31.73 31.73 0.0M
2024-11-21 31.51 31.60 31.51 31.60 0.0M
2024-11-20 31.21 31.31 31.08 31.31 0.0M
2024-11-19 31.15 31.29 31.12 31.29 0.0M
2024-11-18 30.64 31.26 30.64 31.12 0.0M
2024-11-15 31.07 32.36 30.40 30.87 0.0M
2024-11-14 31.59 31.60 31.41 31.41 0.0M
2024-11-13 31.70 31.75 31.55 31.55 0.0M
2024-11-12 31.71 31.77 31.66 31.66 0.0M
2024-11-11 31.90 31.92 31.79 31.84 0.0M
2024-11-08 31.85 31.85 31.75 31.76 0.0M
2024-11-07 31.61 31.80 31.61 31.67 0.0M
2024-11-06 31.45 31.51 31.39 31.51 0.0M
2024-11-05 30.14 30.90 30.14 30.90 0.0M
2024-11-04 30.51 30.56 30.46 30.46 0.0M
2024-11-01 30.53 30.61 30.51 30.51 0.0M
2024-10-31 30.58 30.58 30.46 30.46 0.0M
2024-10-30 30.91 30.94 30.84 30.84 0.0M
2024-10-29 30.85 30.95 30.85 30.91 0.0M
2024-10-28 30.85 30.95 30.85 30.89 0.0M
2024-10-25 30.95 30.95 30.76 30.82 0.0M
2024-10-24 30.85 30.93 30.84 30.88 0.0M
2024-10-23 30.92 30.92 30.73 30.86 0.0M
2024-10-22 30.91 31.11 30.91 30.99 0.0M
2024-10-21 31.17 31.17 31.01 31.15 0.0M
2024-10-18 31.19 31.34 31.19 31.30 0.0M
2024-10-17 31.20 31.26 31.16 31.25 0.0M
2024-10-16 31.12 31.27 31.12 31.16 0.0M
2024-10-15 31.26 31.26 31.00 31.02 0.0M
2024-10-14 31.15 31.31 31.15 31.31 0.0M
2024-10-11 31.00 31.19 31.00 31.12 0.0M
2024-10-10 30.79 30.92 30.75 30.87 0.0M
2024-10-09 30.72 31.00 30.72 31.00 0.0M
2024-10-08 30.68 30.82 30.64 30.82 0.0M
2024-10-07 30.75 30.75 30.46 30.50 0.0M
2024-10-04 30.78 30.86 30.74 30.86 0.0M
2024-10-03 30.55 30.62 30.52 30.55 0.0M
2024-10-02 30.78 30.78 30.67 30.67 0.0M
2024-10-01 30.70 30.87 30.64 30.79 0.0M
2024-09-30 30.84 31.00 30.70 31.00 0.0M
2024-09-27 30.85 30.95 30.82 30.82 0.0M
2024-09-26 30.85 30.88 30.85 30.88 0.0M
2024-09-25 30.72 30.82 30.70 30.79 0.0M
2024-09-24 30.72 30.89 30.72 30.89 0.0M
2024-09-23 30.81 30.85 30.77 30.85 0.0M
2024-09-20 30.75 30.78 30.68 30.76 0.0M
2024-09-19 30.83 30.94 30.82 30.82 0.0M
2024-09-18 30.68 30.68 30.51 30.54 0.0M
2024-09-17 30.53 30.54 30.50 30.54 0.0M
2024-09-16 30.48 30.59 30.48 30.54 0.0M
2024-09-13 30.55 30.55 30.42 30.54 0.0M
2024-09-12 29.96 30.34 29.96 30.30 0.0M
2024-09-11 29.76 30.23 29.69 30.23 0.0M
2024-09-10 29.84 30.04 29.80 30.04 0.0M
2024-09-09 29.74 30.02 29.74 29.88 0.0M
2024-09-06 29.93 29.93 29.70 29.70 0.0M
2024-09-05 30.16 30.16 29.97 30.04 0.0M
2024-09-04 30.12 30.13 30.08 30.13 0.0M
2024-09-03 30.26 30.26 29.39 29.39 0.0M
2024-08-30 30.39 30.53 30.35 30.53 0.0M
2024-08-29 30.45 30.62 30.34 30.34 0.0M
2024-08-28 30.45 30.45 30.33 30.41 0.0M
2024-08-27 30.46 30.56 30.46 30.56 0.0M
2024-08-26 30.42 30.49 30.42 30.43 0.0M
2024-08-23 29.55 30.55 29.55 30.55 0.0M
2024-08-22 30.40 30.43 30.22 30.22 0.0M
2024-08-21 30.31 30.49 30.29 30.49 0.0M
2024-08-20 30.31 30.34 30.22 30.22 0.0M
2024-08-19 30.16 30.29 30.16 30.25 0.0M
2024-08-16 29.99 30.14 29.98 30.03 0.0M
2024-08-15 30.03 30.11 29.99 30.11 0.0M
2024-08-14 29.69 29.82 29.69 29.80 0.0M
2024-08-13 29.50 29.67 29.50 29.61 0.0M
2024-08-12 29.23 29.41 29.23 29.28 0.0M
2024-08-09 29.31 29.35 29.25 29.30 0.0M
2024-08-08 29.08 29.24 29.08 29.22 0.0M
2024-08-07 29.28 29.28 28.69 28.72 0.0M
2024-08-06 28.96 29.16 28.86 28.86 0.0M
2024-08-05 28.58 28.76 28.58 28.59 0.0M
2024-08-02 29.32 29.38 29.18 29.38 0.0M
2024-08-01 30.39 30.39 29.64 29.82 0.0M
2024-07-31 30.31 30.44 30.30 30.38 0.0M
2024-07-30 29.74 29.85 29.68 29.84 0.0M
2024-07-29 30.09 30.09 30.02 30.06 0.0M
2024-07-26 29.92 30.12 29.92 30.01 0.0M
2024-07-25 29.98 30.03 29.72 29.72 0.0M
2024-07-24 30.00 30.00 29.76 29.76 0.0M
2024-07-23 30.57 30.57 30.40 30.40 0.0M
2024-07-22 30.48 30.57 30.48 30.56 0.0M
2024-07-19 30.24 30.24 30.17 30.17 0.0M
2024-07-18 30.53 30.53 30.33 30.50 0.0M
2024-07-17 30.73 30.73 30.59 30.60 0.0M
2024-07-16 30.92 31.00 30.86 31.00 0.0M
2024-07-15 30.96 30.98 30.82 30.82 0.0M
2024-07-12 30.82 30.95 30.75 30.75 0.0M
2024-07-11 30.57 30.63 30.57 30.59 0.0M
2024-07-10 30.65 30.76 30.65 30.73 0.0M
2024-07-09 30.27 30.51 30.27 30.51 0.0M
2024-07-08 30.44 30.48 30.41 30.42 0.0M
2024-07-05 30.37 30.46 30.35 30.39 0.0M
2024-07-03 30.26 30.38 30.26 30.38 0.0M
2024-07-02 30.08 30.21 30.08 30.19 0.0M
2024-07-01 29.97 30.14 29.97 30.14 0.0M
2024-06-28 30.23 30.24 30.03 30.03 0.0M
2024-06-27 30.14 30.15 30.10 30.11 0.0M
2024-06-26 29.95 30.11 29.95 30.07 0.0M
2024-06-25 30.10 30.12 30.08 30.10 0.0M
2024-06-24 30.04 30.14 29.99 29.99 0.0M
2024-06-21 30.07 30.15 30.01 30.15 0.0M
2024-06-20 30.07 30.26 30.07 30.19 0.0M
2024-06-18 30.18 30.25 30.14 30.24 0.0M
2024-06-17 30.19 30.19 29.87 30.14 0.0M
2024-06-14 29.79 29.88 29.79 29.85 0.0M
2024-06-13 29.79 29.91 29.79 29.87 0.0M
2024-06-12 29.98 30.00 29.84 29.91 0.0M
2024-06-11 29.52 29.65 29.51 29.64 0.0M
2024-06-10 29.60 29.62 29.56 29.61 0.0M
2024-06-07 29.62 29.63 29.51 29.55 0.0M
2024-06-06 29.70 29.70 29.59 29.67 0.0M
2024-06-05 29.61 29.67 29.59 29.63 0.0M
2024-06-04 29.24 29.30 29.20 29.26 0.0M
2024-06-03 29.03 29.35 29.03 29.26 0.0M
2024-05-31 28.93 29.24 28.88 29.24 0.0M
2024-05-30 29.15 29.15 29.00 29.03 0.0M
2024-05-29 29.18 29.24 29.16 29.16 0.0M
2024-05-28 29.36 29.39 29.30 29.37 0.0M
2024-05-24 29.39 29.39 29.34 29.37 0.0M
2024-05-23 29.36 29.39 29.17 29.25 0.0M
2024-05-22 29.46 29.49 29.29 29.36 0.0M
2024-05-21 29.40 29.51 29.40 29.51 0.0M
2024-05-20 29.49 29.50 29.45 29.50 0.0M
2024-05-17 29.39 29.43 29.34 29.37 0.0M
2024-05-16 29.46 29.51 29.33 29.33 0.0M
2024-05-15 29.20 29.50 29.20 29.50 0.0M
2024-05-14 29.01 29.12 28.98 29.07 0.0M
2024-05-13 29.01 29.01 28.94 28.97 0.0M
2024-05-10 28.96 28.98 28.92 28.95 0.0M
2024-05-09 28.71 28.91 28.71 28.89 0.0M
2024-05-08 28.80 28.80 28.76 28.76 0.0M
2024-05-07 28.79 28.90 28.79 28.83 0.0M
2024-05-06 28.56 28.76 28.56 28.74 0.0M
2024-05-03 28.48 28.56 28.46 28.56 0.0M
2024-05-02 27.91 28.19 27.91 28.13 0.0M
2024-05-01 27.87 28.19 27.82 27.82 0.0M
2024-04-30 28.23 28.23 27.87 27.87 0.0M
2024-04-29 28.32 28.37 28.23 28.30 0.0M
2024-04-26 28.21 28.30 28.12 28.25 0.0M
2024-04-25 27.94 28.04 27.91 28.04 0.0M
2024-04-24 28.11 28.17 28.06 28.17 0.0M
2024-04-23 27.66 28.18 27.66 28.17 0.0M
2024-04-22 27.65 27.96 27.65 27.80 0.1M
2024-04-19 27.74 27.76 27.54 27.60 0.0M
2024-04-18 27.97 27.98 27.80 27.82 0.0M
2024-04-17 28.06 28.06 27.84 27.84 0.0M
2024-04-16 28.11 28.21 28.04 28.07 0.0M
2024-04-15 28.41 28.43 28.09 28.09 0.0M
2024-04-12 28.68 28.68 28.41 28.46 0.0M
2024-04-11 28.60 28.86 28.60 28.83 0.0M
2024-04-10 28.50 28.65 28.50 28.57 0.0M
2024-04-09 28.80 28.90 28.75 28.90 0.0M
2024-04-08 28.67 28.92 28.67 28.85 0.0M
2024-04-05 28.73 28.91 28.73 28.89 0.0M
2024-04-04 29.16 29.16 28.65 28.65 0.0M
2024-04-03 29.01 29.02 28.95 28.96 0.0M
2024-04-02 28.69 28.85 28.69 28.85 0.0M
2024-04-01 28.83 29.17 28.83 29.06 0.0M
2024-03-28 28.87 29.20 28.87 29.12 0.0M
2024-03-27 29.05 29.15 29.03 29.15 0.0M
2024-03-26 29.03 29.07 28.89 28.89 0.1M
2024-03-25 28.86 29.04 28.86 28.95 0.0M
2024-03-22 29.02 29.11 29.02 29.07 0.0M
2024-03-21 29.12 29.17 29.07 29.08 0.0M
2024-03-20 28.66 28.92 28.64 28.91 0.0M
2024-03-19 28.32 28.66 28.32 28.62 0.1M
2024-03-18 28.60 28.66 28.50 28.50 0.0M
2024-03-15 28.42 28.47 28.39 28.40 0.3M
2024-03-14 28.56 28.61 28.51 28.55 0.0M
2024-03-13 28.99 28.99 28.65 28.74 0.3M
2024-03-12 28.72 28.83 28.61 28.83 0.2M
2024-03-11 28.54 28.57 28.50 28.50 0.2M
2024-03-08 28.58 28.61 28.54 28.54 0.0M
2024-03-07 28.74 28.74 28.71 28.71 0.0M
2024-03-06 28.51 28.55 28.42 28.43 0.0M
2024-03-05 28.06 28.39 28.06 28.24 0.0M
2024-03-04 28.59 28.61 28.51 28.54 0.0M
2024-03-01 28.15 28.63 28.15 28.56 0.2M
2024-02-29 28.21 28.35 28.18 28.30 0.0M
2024-02-28 28.22 28.25 28.14 28.16 0.0M
2024-02-27 28.24 28.31 28.17 28.31 0.0M
2024-02-26 28.33 28.33 28.19 28.23 0.0M
2024-02-23 28.39 28.39 28.25 28.26 0.0M
2024-02-22 28.14 28.29 28.10 28.23 0.0M
2024-02-21 27.69 27.78 27.57 27.75 0.0M
2024-02-20 27.77 27.81 27.65 27.73 0.2M
2024-02-16 27.86 28.07 27.86 27.86 0.0M
2024-02-15 27.85 28.11 27.85 28.06 0.0M
2024-02-14 27.78 27.97 27.71 27.97 0.0M
2024-02-13 27.73 27.73 27.47 27.70 0.0M
2024-02-12 28.11 28.20 28.03 28.03 0.0M
2024-02-09 27.93 28.10 27.91 28.08 0.1M
2024-02-08 27.53 27.86 26.95 27.83 0.0M
2024-02-07 27.77 27.84 27.68 27.76 0.1M
2024-02-06 27.66 27.69 27.55 27.69 0.0M
2024-02-05 27.48 27.65 27.48 27.64 0.0M
2024-02-02 27.43 27.77 27.43 27.67 0.0M
2024-02-01 27.33 27.55 27.26 27.52 0.0M
2024-01-31 27.43 27.47 27.23 27.23 0.0M
2024-01-30 27.46 27.66 27.46 27.63 0.0M
2024-01-29 27.51 27.67 27.47 27.67 0.0M
2024-01-26 27.48 27.57 27.44 27.49 0.0M
2024-01-25 27.51 27.54 27.44 27.52 0.0M
2024-01-24 27.60 27.62 27.40 27.46 0.0M
2024-01-23 27.17 27.38 27.17 27.37 0.0M
2024-01-22 27.37 27.44 27.35 27.37 0.0M
2024-01-19 26.64 27.29 26.64 27.26 0.0M
2024-01-18 26.85 27.00 26.82 26.96 0.0M
2024-01-17 26.68 26.77 26.62 26.77 0.1M
2024-01-16 26.90 26.95 26.80 26.87 0.0M
2024-01-12 27.16 27.16 26.96 27.07 0.0M
2024-01-11 26.93 27.00 26.76 26.99 0.1M
2024-01-10 26.89 27.01 26.88 26.97 0.0M
2024-01-09 26.85 26.90 26.80 26.85 0.0M
2024-01-08 26.77 26.96 26.74 26.92 0.0M
2024-01-05 26.74 26.76 26.52 26.57 0.0M
2024-01-04 26.72 26.72 26.59 26.59 0.0M
2024-01-03 26.70 26.71 26.60 26.60 0.0M
2024-01-02 26.89 26.91 26.76 26.90 0.0M