Yahoo

Mail

Singapore markets closed

Straits Times Index
3,313.48
+8.49(+0.26%)
Nikkei
38,787.38
-132.88(-0.34%)
Hang Seng
19,553.61
+177.08(+0.91%)
FTSE 100
8,420.26
-18.39(-0.22%)
Bitcoin USD
66,848.23
+1,728.91(+2.65%)
CMC Crypto 200
1,366.58
-7.27(-0.53%)

SGI Dynamic Tactical ETF (DYTA)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

29.37

+0.04

(+0.14%)

At close: 04:00PM EDT

Time period:

17 May 2023 - 17 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	29.39	29.43	29.34	29.37	29.37	15,962
16 May 2024	29.46	29.51	29.33	29.33	29.33	15,800
15 May 2024	29.20	29.50	29.20	29.50	29.50	10,300
14 May 2024	29.00	29.12	28.98	29.07	29.07	13,200
13 May 2024	29.01	29.01	28.94	28.97	28.97	6,400
10 May 2024	28.96	28.98	28.92	28.95	28.95	9,800
09 May 2024	28.71	28.91	28.71	28.89	28.89	9,400
08 May 2024	28.80	28.80	28.76	28.76	28.76	3,600
07 May 2024	28.79	28.90	28.79	28.83	28.83	4,800
06 May 2024	28.56	28.75	28.56	28.74	28.74	6,500
03 May 2024	28.48	28.56	28.45	28.56	28.56	8,900
02 May 2024	27.91	28.19	27.91	28.13	28.13	14,500
01 May 2024	27.87	28.19	27.82	27.82	27.82	12,900
30 Apr 2024	28.23	28.23	27.87	27.87	27.87	10,000
29 Apr 2024	28.32	28.37	28.23	28.30	28.30	9,800
26 Apr 2024	28.21	28.30	28.12	28.25	28.25	9,800
25 Apr 2024	27.94	28.04	27.91	28.04	28.04	5,400
24 Apr 2024	28.10	28.17	28.06	28.17	28.17	12,800
23 Apr 2024	27.66	28.18	27.66	28.17	28.17	12,000
22 Apr 2024	27.65	27.96	27.65	27.80	27.80	60,400
19 Apr 2024	27.74	27.76	27.54	27.60	27.60	18,400
18 Apr 2024	27.97	27.99	27.80	27.82	27.82	5,300
17 Apr 2024	28.06	28.06	27.84	27.84	27.84	5,800
16 Apr 2024	28.11	28.21	28.04	28.07	28.07	4,200
15 Apr 2024	28.41	28.43	28.09	28.09	28.09	10,600
12 Apr 2024	28.68	28.68	28.41	28.46	28.46	5,900
11 Apr 2024	28.60	28.86	28.60	28.83	28.83	15,600
10 Apr 2024	28.50	28.65	28.50	28.57	28.57	11,300
09 Apr 2024	28.80	28.90	28.75	28.90	28.90	4,900
08 Apr 2024	28.67	28.92	28.67	28.85	28.85	9,600
05 Apr 2024	28.73	28.91	28.73	28.89	28.89	4,200
04 Apr 2024	29.16	29.16	28.65	28.65	28.65	11,100
03 Apr 2024	29.01	29.02	28.95	28.96	28.96	10,400
02 Apr 2024	28.69	28.85	28.69	28.85	28.85	9,200
01 Apr 2024	28.83	29.17	28.83	29.06	29.06	24,200
28 Mar 2024	28.87	29.20	28.87	29.12	29.12	10,600
27 Mar 2024	29.05	29.15	29.03	29.15	29.15	2,700
26 Mar 2024	29.03	29.07	28.89	28.89	28.89	114,200
25 Mar 2024	28.86	29.04	28.86	28.95	28.95	13,800
22 Mar 2024	29.02	29.11	29.02	29.07	29.07	3,500
21 Mar 2024	29.12	29.17	29.07	29.08	29.08	4,100
20 Mar 2024	28.67	28.92	28.64	28.91	28.91	6,300
19 Mar 2024	28.32	28.66	28.32	28.62	28.62	121,900
18 Mar 2024	28.60	28.66	28.50	28.50	28.50	9,500
15 Mar 2024	28.42	28.47	28.39	28.40	28.40	326,400
14 Mar 2024	28.56	28.61	28.51	28.55	28.55	10,500
13 Mar 2024	28.99	28.99	28.65	28.74	28.74	304,300
12 Mar 2024	28.72	28.83	28.61	28.83	28.83	171,100
11 Mar 2024	28.54	28.57	28.50	28.50	28.50	167,700
08 Mar 2024	28.58	28.61	28.54	28.54	28.54	11,800
07 Mar 2024	28.74	28.74	28.71	28.71	28.71	800
06 Mar 2024	28.51	28.55	28.42	28.43	28.43	18,600
05 Mar 2024	28.06	28.39	28.06	28.24	28.24	13,000
04 Mar 2024	28.58	28.60	28.51	28.54	28.54	18,600
01 Mar 2024	28.15	28.63	28.15	28.56	28.56	248,400
29 Feb 2024	28.21	28.35	28.18	28.30	28.30	4,100
28 Feb 2024	28.22	28.25	28.14	28.16	28.16	11,300
27 Feb 2024	28.24	28.31	28.17	28.31	28.31	18,500
26 Feb 2024	28.33	28.33	28.19	28.23	28.23	30,600
23 Feb 2024	28.39	28.39	28.25	28.26	28.26	14,000
22 Feb 2024	28.14	28.29	28.10	28.23	28.23	9,900
21 Feb 2024	27.69	27.77	27.57	27.75	27.75	27,400
20 Feb 2024	27.77	27.81	27.65	27.73	27.73	245,400
16 Feb 2024	27.86	28.07	27.86	27.86	27.86	32,700
15 Feb 2024	27.85	28.11	27.85	28.06	28.06	32,000
14 Feb 2024	27.78	27.97	27.71	27.97	27.97	21,700
13 Feb 2024	27.73	27.73	27.47	27.70	27.70	22,400
12 Feb 2024	28.11	28.20	28.03	28.03	28.03	32,900
09 Feb 2024	27.93	28.10	27.91	28.08	28.08	71,600
08 Feb 2024	27.53	27.86	26.95	27.83	27.83	49,700
07 Feb 2024	27.77	27.84	27.68	27.76	27.76	51,000
06 Feb 2024	27.66	27.69	27.55	27.69	27.69	23,100
05 Feb 2024	27.48	27.65	27.48	27.64	27.64	22,200
02 Feb 2024	27.43	27.77	27.43	27.67	27.67	32,600
01 Feb 2024	27.33	27.55	27.26	27.52	27.52	25,700
31 Jan 2024	27.43	27.47	27.23	27.23	27.23	31,800
30 Jan 2024	27.46	27.66	27.46	27.63	27.63	8,900
29 Jan 2024	27.51	27.67	27.47	27.67	27.67	8,600
26 Jan 2024	27.48	27.57	27.44	27.49	27.49	26,600
25 Jan 2024	27.51	27.54	27.44	27.52	27.52	20,400
24 Jan 2024	27.60	27.62	27.40	27.46	27.46	20,800
23 Jan 2024	27.17	27.38	27.17	27.37	27.37	13,100
22 Jan 2024	27.37	27.44	27.35	27.37	27.37	10,300
19 Jan 2024	26.64	27.29	26.64	27.26	27.26	17,800
18 Jan 2024	26.85	27.00	26.82	26.96	26.96	11,100
17 Jan 2024	26.68	26.77	26.62	26.77	26.77	60,600
16 Jan 2024	26.90	26.95	26.80	26.87	26.87	10,900
12 Jan 2024	27.16	27.16	26.96	27.07	27.07	14,200
11 Jan 2024	26.93	27.00	26.76	26.99	26.99	65,400
10 Jan 2024	26.89	27.01	26.88	26.97	26.97	10,900
09 Jan 2024	26.85	26.90	26.80	26.85	26.85	11,700
08 Jan 2024	26.76	26.96	26.74	26.92	26.92	15,600
05 Jan 2024	26.74	26.76	26.52	26.57	26.57	13,400
04 Jan 2024	26.72	26.72	26.59	26.59	26.59	34,000
03 Jan 2024	26.70	26.71	26.60	26.60	26.60	18,400
02 Jan 2024	26.89	26.91	26.76	26.90	26.90	26,000
29 Dec 2023	27.00	27.10	26.98	27.04	27.04	13,500
28 Dec 2023	27.21	27.21	27.12	27.12	27.12	6,400
27 Dec 2023	27.08	27.17	27.07	27.17	27.17	14,300
26 Dec 2023	26.86	27.09	26.86	27.07	27.07	14,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,313.48+8.49(+0.26%)

Nikkei38,787.38-132.88(-0.34%)

Hang Seng19,553.61+177.08(+0.91%)

FTSE 1008,420.26-18.39(-0.22%)

Bitcoin USD66,848.23+1,728.91(+2.65%)

CMC Crypto 2001,366.58-7.27(-0.53%)

SGI Dynamic Tactical ETF (DYTA)

Straits Times Index
3,313.48
+8.49(+0.26%)

Nikkei
38,787.38
-132.88(-0.34%)

Hang Seng
19,553.61
+177.08(+0.91%)

FTSE 100
8,420.26
-18.39(-0.22%)

Bitcoin USD
66,848.23
+1,728.91(+2.65%)

CMC Crypto 200
1,366.58
-7.27(-0.53%)