MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DYTA — SGI Dynamic Tactical ETF
NasdaqSGI Dynamic Tactical ETF
$31.86
+0.12(+0.38%)
- O
- 31.93
- H
- 31.93
- L
- 31.82
- V
- 9.68K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.86
Period Return+18.48%
Period High$32.26
Period Low$26.80
Avg Daily Volume10.7K
Total Trading Days365
DYTA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.93 | $31.93 | $31.82 | $31.86 | +$0.12 | +0.38% | 9,685 | $31.87 | $31.82 $31.93 |
| Oct 1, 2026 | $31.58 | $31.74 | $31.56 | $31.74 | +$0.11 | +0.36% | 18,556 | $31.63 | $31.56 $31.74 |
| Sep 30, 2026 | $31.70 | $31.74 | $31.63 | $31.63 | $-0.04 | -0.14% | 2,528 | $31.71 | $31.63 $31.74 |
| Sep 29, 2026 | $31.70 | $31.70 | $31.59 | $31.67 | $-0.01 | -0.03% | 7,033 | $31.67 | $31.59 $31.70 |
| Sep 28, 2026 | $31.70 | $31.75 | $31.63 | $31.68 | $-0.17 | -0.52% | 6,658 | $31.69 | $31.63 $31.75 |
| Sep 25, 2026 | $31.72 | $31.89 | $31.72 | $31.85 | +$0.11 | +0.36% | 12,297 | $31.83 | $31.72 $31.89 |
| Sep 24, 2026 | $31.64 | $31.80 | $31.64 | $31.73 | $-0.08 | -0.25% | 9,321 | $31.74 | $31.64 $31.80 |
| Sep 23, 2026 | $31.77 | $31.83 | $31.70 | $31.81 | $-0.15 | -0.47% | 8,308 | $31.78 | $31.70 $31.83 |
| Sep 22, 2026 | $31.96 | $31.99 | $31.87 | $31.96 | +$0.05 | +0.16% | 11,086 | $31.93 | $31.87 $31.99 |
| Sep 21, 2026 | $31.72 | $31.96 | $31.72 | $31.91 | +$0.33 | +1.04% | 7,342 | $31.89 | $31.72 $31.96 |
| Sep 18, 2026 | $31.51 | $31.58 | $31.45 | $31.58 | +$0.01 | +0.03% | 11,160 | $31.52 | $31.45 $31.58 |
| Sep 17, 2026 | $31.58 | $31.60 | $31.55 | $31.57 | +$0.28 | +0.90% | 12,683 | $31.59 | $31.55 $31.60 |
| Sep 16, 2026 | $31.43 | $31.51 | $31.24 | $31.29 | $-0.04 | -0.12% | 9,256 | $31.37 | $31.24 $31.51 |
| Sep 15, 2026 | $31.34 | $31.37 | $31.30 | $31.33 | $-0.09 | -0.29% | 5,685 | $31.34 | $31.30 $31.37 |
| Sep 14, 2026 | $31.36 | $31.53 | $31.36 | $31.42 | $-0.27 | -0.85% | 14,298 | $31.39 | $31.36 $31.53 |
| Sep 11, 2026 | $31.68 | $31.73 | $31.65 | $31.69 | +$0.23 | +0.73% | 12,209 | $31.70 | $31.65 $31.73 |
| Sep 10, 2026 | $31.49 | $31.54 | $31.42 | $31.46 | $-0.25 | -0.79% | 5,243 | $31.46 | $31.42 $31.54 |
| Sep 9, 2026 | $31.69 | $31.73 | $31.62 | $31.71 | $-0.06 | -0.18% | 5,619 | $31.67 | $31.62 $31.73 |
| Sep 8, 2026 | $31.85 | $31.87 | $31.77 | $31.77 | $-0.04 | -0.12% | 11,457 | $31.82 | $31.77 $31.87 |
| Sep 4, 2026 | $31.80 | $31.81 | $31.80 | $31.81 | +$0.06 | +0.18% | 3,406 | $31.81 | $31.80 $31.81 |
| Sep 3, 2026 | $31.59 | $31.77 | $31.59 | $31.75 | +$0.23 | +0.73% | 13,552 | $31.75 | $31.59 $31.77 |
| Sep 2, 2026 | $31.52 | $31.52 | $31.52 | $31.52 | +$0.05 | +0.17% | 1,835 | $31.52 | $31.52 $31.52 |
| Sep 1, 2026 | $31.56 | $31.56 | $31.44 | $31.47 | $-0.17 | -0.55% | 5,168 | $31.46 | $31.44 $31.56 |
| Aug 31, 2026 | $31.62 | $31.65 | $31.58 | $31.64 | $-0.11 | -0.35% | 7,906 | $31.61 | $31.58 $31.65 |
| Aug 28, 2026 | $31.79 | $31.79 | $31.72 | $31.75 | $-0.12 | -0.38% | 2,089 | $31.73 | $31.72 $31.79 |
| Aug 27, 2026 | $31.69 | $31.87 | $31.69 | $31.87 | +$0.07 | +0.22% | 19,005 | $31.81 | $31.69 $31.87 |
| Aug 26, 2026 | $31.75 | $31.81 | $31.70 | $31.80 | +$0.05 | +0.16% | 9,676 | $31.78 | $31.70 $31.81 |
| Aug 25, 2026 | $31.69 | $31.76 | $31.68 | $31.75 | +$0.11 | +0.35% | 5,390 | $31.72 | $31.68 $31.76 |
| Aug 24, 2026 | $31.59 | $31.69 | $31.58 | $31.64 | $-0.14 | -0.44% | 10,126 | $31.65 | $31.58 $31.69 |
| Aug 21, 2026 | $31.73 | $31.81 | $31.71 | $31.78 | +$0.07 | +0.21% | 3,673 | $31.75 | $31.71 $31.81 |