Skip to main content

SGI Dynamic Tactical ETF (NQ: DYTA )

25.82 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 25.80 25.88 25.80 25.82 15,265 -0.01(-0.04%)
Nov 24, 2023 25.71 25.89 25.71 25.83 12,630 -0.05(-0.19%)
Nov 22, 2023 25.79 25.89 25.79 25.88 11,181 +0.20(+0.78%)
Nov 21, 2023 25.65 25.89 25.59 25.68 18,986 -0.18(-0.69%)
Nov 20, 2023 25.82 25.86 25.75 25.86 9,954 +0.12(+0.47%)
Nov 17, 2023 25.65 25.74 25.63 25.74 38,580 +0.13(+0.49%)
Nov 16, 2023 25.60 25.63 25.52 25.61 16,002 -0.06(-0.23%)
Nov 15, 2023 25.73 25.76 25.65 25.68 10,075 +0.03(+0.12%)
Nov 14, 2023 25.67 25.69 25.58 25.64 14,198 +0.42(+1.67%)
Nov 13, 2023 25.21 25.29 25.16 25.23 30,092 -0.04(-0.14%)
Nov 10, 2023 25.05 25.26 25.04 25.26 27,545 +0.32(+1.28%)
Nov 09, 2023 24.92 25.14 24.92 24.94 21,499 -0.20(-0.80%)
Nov 08, 2023 25.07 25.15 25.03 25.14 45,274 +0.02(+0.08%)
Nov 07, 2023 24.89 25.19 24.89 25.12 25,550 -0.08(-0.32%)
Nov 06, 2023 25.19 25.20 25.11 25.20 29,805 +0.03(+0.12%)
Nov 03, 2023 25.18 25.24 25.15 25.17 6,647 +0.24(+0.96%)
Nov 02, 2023 24.70 24.98 24.70 24.93 12,856 +0.34(+1.38%)
Nov 01, 2023 24.58 24.61 24.42 24.59 21,601 +0.14(+0.55%)
Oct 31, 2023 24.42 24.49 24.38 24.45 20,812 +0.12(+0.49%)
Oct 30, 2023 24.23 24.39 24.23 24.33 16,985 +0.19(+0.77%)
Oct 27, 2023 24.27 24.31 24.09 24.15 26,350 -0.09(-0.37%)
Oct 26, 2023 24.30 24.31 24.18 24.24 26,454 -0.16(-0.65%)
Oct 25, 2023 24.49 24.49 24.39 24.40 13,466 -0.19(-0.78%)
Oct 24, 2023 24.36 24.62 24.36 24.59 13,023 +0.04(+0.16%)
Oct 23, 2023 24.63 24.65 24.51 24.55 9,243 -0.05(-0.22%)
Oct 20, 2023 24.66 24.75 24.60 24.60 25,517 -0.22(-0.88%)
Oct 19, 2023 24.90 25.01 24.82 24.82 13,608 -0.11(-0.42%)
Oct 18, 2023 25.11 25.11 24.91 24.93 8,567 -0.22(-0.87%)
Oct 17, 2023 25.11 25.19 25.10 25.15 8,835 +0.03(+0.14%)
Oct 16, 2023 25.15 25.15 25.06 25.11 8,688 +0.23(+0.91%)
Oct 13, 2023 24.90 24.95 24.81 24.89 17,361 -0.09(-0.37%)
Oct 12, 2023 24.98 25.06 24.83 24.98 10,420 -0.17(-0.68%)
Oct 11, 2023 24.89 25.16 24.89 25.15 10,998 +0.09(+0.37%)
Oct 10, 2023 25.10 25.14 25.03 25.06 29,011 +0.14(+0.55%)
Oct 09, 2023 24.55 24.99 24.55 24.92 7,969 +0.10(+0.41%)
Oct 06, 2023 24.55 24.82 24.55 24.82 31,141 +0.18(+0.72%)
Oct 05, 2023 24.53 24.67 24.51 24.64 11,998 -0.03(-0.12%)
Oct 04, 2023 24.62 24.69 24.50 24.67 74,237 +0.13(+0.53%)
Oct 03, 2023 24.69 24.69 24.50 24.54 29,552 -0.30(-1.21%)
Oct 02, 2023 24.65 24.93 24.65 24.84 9,674 -0.05(-0.20%)
Sep 29, 2023 24.99 25.02 24.83 24.89 13,567 -0.08(-0.32%)
Sep 28, 2023 24.49 25.09 24.49 24.97 20,521 +0.08(+0.32%)
Sep 27, 2023 24.89 24.89 24.72 24.89 9,739 +0.14(+0.57%)
Sep 26, 2023 24.98 24.98 24.74 24.75 6,164 -0.35(-1.39%)
Sep 25, 2023 24.99 25.10 25.01 25.10 7,358 +0.05(+0.22%)
Sep 22, 2023 25.14 25.21 25.02 25.04 9,882 -0.02(-0.10%)
Sep 21, 2023 25.14 25.23 25.07 25.07 5,189 -0.29(-1.15%)
Sep 20, 2023 25.63 25.73 25.36 25.36 5,980 -0.28(-1.09%)
Sep 19, 2023 25.24 25.67 25.24 25.64 12,879 +0.00(+0.00%)
Sep 18, 2023 25.68 25.69 25.59 25.64 22,541 -0.06(-0.23%)
Sep 15, 2023 25.63 25.70 25.62 25.70 4,153 -0.19(-0.73%)
Sep 14, 2023 25.53 25.96 25.53 25.89 3,909 +0.17(+0.66%)
Sep 13, 2023 25.73 25.77 25.62 25.72 11,615 +0.03(+0.12%)
Sep 12, 2023 25.78 25.84 25.65 25.69 25,723 -0.10(-0.39%)
Sep 11, 2023 25.72 25.83 25.79 7,133 -0.02(-0.06%)
Sep 06, 2023 25.81 0 -0.07(-0.29%)
Sep 05, 2023 25.93 26.00 25.87 25.88 19,501 -0.21(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.