Canada markets closed

SGI Dynamic Tactical ETF (DYTA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
30.39+0.01 (+0.03%)
At close: 04:00PM EDT
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202430.3630.4630.3530.3930.393,000
Jul 03, 202430.2630.3830.2630.3830.382,400
Jul 02, 202430.0830.2130.0830.1930.191,800
Jul 01, 202429.9730.1429.9730.1430.1411,000
Jun 28, 202430.2330.2430.0330.0330.034,300
Jun 27, 202430.1430.1530.1030.1130.112,500
Jun 26, 202429.9530.1129.9530.0730.074,800
Jun 25, 202430.1030.1230.0830.1030.103,300
Jun 24, 202430.0430.1429.9929.9929.9911,800
Jun 21, 202430.0730.1530.0130.1530.157,400
Jun 20, 202430.0730.2630.0730.1930.198,200
Jun 18, 202430.1830.2530.1430.2430.244,600
Jun 17, 202430.1930.1929.8730.1430.146,100
Jun 14, 202429.7929.8829.7929.8529.855,400
Jun 13, 202429.7929.9129.7929.8729.872,400
Jun 12, 202429.9830.0029.8429.9129.916,500
Jun 11, 202429.5229.6529.5129.6429.648,500
Jun 10, 202429.6029.6229.5629.6129.614,900
Jun 07, 202429.6229.6329.5129.5629.562,900
Jun 06, 202429.7029.7029.5929.6729.679,300
Jun 05, 202429.6129.6729.5929.6329.6310,300
Jun 04, 202429.2429.3029.2029.2629.265,300
Jun 03, 202429.0329.3529.0329.2629.262,100
May 31, 202428.9329.2428.8829.2429.243,400
May 30, 202429.1529.1529.0029.0329.035,900
May 29, 202429.1829.2429.1629.1629.165,000
May 28, 202429.3629.3929.3029.3729.3710,400
May 24, 202429.3929.3929.3429.3729.37700
May 23, 202429.3629.3929.1729.2529.254,300
May 22, 202429.4629.4929.2929.3629.369,000
May 21, 202429.4029.5129.4029.5129.513,200
May 20, 202429.4929.5029.4529.5029.501,900
May 17, 202429.3929.4329.3429.3729.3716,000
May 16, 202429.4629.5129.3329.3329.3315,800
May 15, 202429.2029.5029.2029.5029.5010,300
May 14, 202429.0029.1228.9829.0729.0713,200
May 13, 202429.0129.0128.9428.9728.976,400
May 10, 202428.9628.9828.9228.9528.959,800
May 09, 202428.7128.9128.7128.8928.899,400
May 08, 202428.8028.8028.7628.7628.763,600
May 07, 202428.7928.9028.7928.8328.834,800
May 06, 202428.5628.7528.5628.7428.746,500
May 03, 202428.4828.5628.4528.5628.568,900
May 02, 202427.9128.1927.9128.1328.1314,500
May 01, 202427.8728.1927.8227.8227.8212,900
Apr 30, 202428.2328.2327.8727.8727.8710,000
Apr 29, 202428.3228.3728.2328.3028.309,800
Apr 26, 202428.2128.3028.1228.2528.259,800
Apr 25, 202427.9428.0427.9128.0428.045,400
Apr 24, 202428.1028.1728.0628.1728.1712,800
Apr 23, 202427.6628.1827.6628.1728.1712,000
Apr 22, 202427.6527.9627.6527.8027.8060,400
Apr 19, 202427.7427.7627.5427.6027.6018,400
Apr 18, 202427.9727.9927.8027.8227.825,300
Apr 17, 202428.0628.0627.8427.8427.845,800
Apr 16, 202428.1128.2128.0428.0728.074,200
Apr 15, 202428.4128.4328.0928.0928.0910,600
Apr 12, 202428.6828.6828.4128.4628.465,900
Apr 11, 202428.6028.8628.6028.8328.8315,600
Apr 10, 202428.5028.6528.5028.5728.5711,300
Apr 09, 202428.8028.9028.7528.9028.904,900
Apr 08, 202428.6728.9228.6728.8528.859,600
Apr 05, 202428.7328.9128.7328.8928.894,200
Apr 04, 202429.1629.1628.6528.6528.6511,100
Apr 03, 202429.0129.0228.9528.9628.9610,400
Apr 02, 202428.6928.8528.6928.8528.859,200
Apr 01, 202428.8329.1728.8329.0629.0624,200
Mar 28, 202428.8729.2028.8729.1229.1210,600
Mar 27, 202429.0529.1529.0329.1529.152,700
Mar 26, 202429.0329.0728.8928.8928.89114,200
Mar 25, 202428.8629.0428.8628.9528.9513,800
Mar 22, 202429.0229.1129.0229.0729.073,500
Mar 21, 202429.1229.1729.0729.0829.084,100
Mar 20, 202428.6728.9228.6428.9128.916,300
Mar 19, 202428.3228.6628.3228.6228.62121,900
Mar 18, 202428.6028.6628.5028.5028.509,500
Mar 15, 202428.4228.4728.3928.4028.40326,400
Mar 14, 202428.5628.6128.5128.5528.5510,500
Mar 13, 202428.9928.9928.6528.7428.74304,300
Mar 12, 202428.7228.8328.6128.8328.83171,100
Mar 11, 202428.5428.5728.5028.5028.50167,700
Mar 08, 202428.5828.6128.5428.5428.5411,800
Mar 07, 202428.7428.7428.7128.7128.71800
Mar 06, 202428.5128.5528.4228.4328.4318,600
Mar 05, 202428.0628.3928.0628.2428.2413,000
Mar 04, 202428.5828.6028.5128.5428.5418,600
Mar 01, 202428.1528.6328.1528.5628.56248,400
Feb 29, 202428.2128.3528.1828.3028.304,100
Feb 28, 202428.2228.2528.1428.1628.1611,300
Feb 27, 202428.2428.3128.1728.3128.3118,500
Feb 26, 202428.3328.3328.1928.2328.2330,600
Feb 23, 202428.3928.3928.2528.2628.2614,000
Feb 22, 202428.1428.2928.1028.2328.239,900
Feb 21, 202427.6927.7727.5727.7527.7527,400
Feb 20, 202427.7727.8127.6527.7327.73245,400
Feb 16, 202427.8628.0727.8627.8627.8632,700
Feb 15, 202427.8528.1127.8528.0628.0632,000
Feb 14, 202427.7827.9727.7127.9727.9721,700
Feb 13, 202427.7327.7327.4727.7027.7022,400
Feb 12, 202428.1128.2028.0328.0328.0332,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...