Daily trading records

SGI Dynamic Tactical ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for SGI Dynamic Tactical ETF.

The verified trading-day record runs from July 1, 2026 through September 24, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free SGI Dynamic Tactical ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review SGI Dynamic Tactical ETF's price trend and period performance.

The chart connects verified session closes from June 30, 2026 through September 24, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.50%

From the September 17, 2026 close of $31.5726 to $31.7319 on September 24, 2026.

20-session performance

-0.21%

From the August 26, 2026 close of $31.80 to $31.7319 on September 24, 2026.

60-session performance

-0.14%

From the June 30, 2026 close of $31.7757 to $31.7319 on September 24, 2026.

SGI Dynamic Tactical ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$31.64$31.80$31.64$31.73199,321-$0.0781 (-0.25%)
$31.77$31.83$31.70$31.818,308-$0.1496 (-0.47%)
$31.96$31.99$31.87$31.959611,086+$0.0495 (+0.16%)
$31.72$31.96$31.72$31.91017,342+$0.3296 (+1.04%)
$31.51$31.5805$31.45$31.580511,160+$0.0079 (+0.03%)
$31.58$31.60$31.545$31.572612,683+$0.2826 (+0.90%)
$31.43$31.505$31.2399$31.299,256-$0.038 (-0.12%)
$31.335$31.37$31.30$31.3285,685-$0.092 (-0.29%)
$31.36$31.5299$31.36$31.4214,298-$0.27 (-0.85%)
$31.68$31.73$31.645$31.6912,209+$0.2302 (+0.73%)
$31.49$31.54$31.42$31.45985,243-$0.2502 (-0.79%)
$31.69$31.7299$31.62$31.715,619-$0.0584 (-0.18%)
$31.845$31.87$31.7684$31.768411,457-$0.0387 (-0.12%)
$31.80$31.81$31.80$31.80713,406+$0.0567 (+0.18%)
$31.59$31.77$31.59$31.750413,552+$0.2304 (+0.73%)
$31.52$31.5201$31.52$31.521,835+$0.0541 (+0.17%)
$31.56$31.56$31.44$31.46595,168-$0.1741 (-0.55%)
$31.62$31.65$31.58$31.647,906-$0.11 (-0.35%)
$31.79$31.79$31.715$31.752,089-$0.1204 (-0.38%)
$31.69$31.8704$31.69$31.870419,005+$0.0704 (+0.22%)
$31.7501$31.8099$31.70$31.809,676+$0.0504 (+0.16%)
$31.69$31.7599$31.68$31.74965,390+$0.1096 (+0.35%)
$31.59$31.69$31.58$31.6410,126-$0.1408 (-0.44%)
$31.73$31.81$31.71$31.78083,673+$0.0663 (+0.21%)
$31.7861$31.7901$31.68$31.71459,432-$0.0971 (-0.31%)
$31.80$31.85$31.79$31.81164,501-$0.052 (-0.16%)
$31.90$31.9199$31.85$31.86367,073-$0.3564 (-1.11%)
$32.17$32.23$32.15$32.227,252+$0.0481 (+0.15%)
$32.24$32.26$32.13$32.171917,272+$0.0152 (+0.05%)
$32.07$32.21$32.07$32.156726,876+$0.0967 (+0.30%)
$32.025$32.08$31.99$32.0618,153+$0.22 (+0.69%)
$31.94$32.23$31.83$31.8420,956-$0.0433 (-0.14%)
$31.88$31.94$31.88$31.883319,424-$0.0567 (-0.18%)
$31.92$31.98$31.91$31.945,923+$0.16 (+0.50%)
$31.89$31.89$31.78$31.7811,785-$0.11 (-0.34%)
$32.01$32.024$31.87$31.8910,221-$0.0419 (-0.13%)
$31.97$31.98$31.91$31.93198,384+$0.4765 (+1.51%)
$31.03$31.49$31.03$31.45549,636+$0.1754 (+0.56%)
$31.19$31.34$31.18$31.2815,021+$0.0084 (+0.03%)
$31.0574$31.30$31.0574$31.271622,710+$0.5316 (+1.73%)
$30.95$31.08$30.71$30.747,990-$0.3168 (-1.02%)
$30.9699$31.1018$30.9699$31.05686,244-$0.1136 (-0.36%)
$31.29$31.29$31.08$31.170411,354-$0.0351 (-0.11%)
$31.25$31.25$31.17$31.20551,217-$0.0432 (-0.14%)
$31.32$31.32$31.21$31.248712,542-$0.1765 (-0.56%)
$31.44$31.49$31.4252$31.42522,376-$0.0342 (-0.11%)
$31.454$31.50$31.45$31.459412,339+$0.2994 (+0.96%)
$31.21$31.24$31.1001$31.165,826+$0.01 (+0.03%)
$30.87$31.2899$30.87$31.1513,218-$0.1465 (-0.47%)
$31.3763$31.3763$31.26$31.29655,650-$0.1711 (-0.54%)
$31.50$31.51$31.305$31.46769,597-$0.0733 (-0.23%)
$31.425$31.5409$31.41$31.54097,656+$0.2409 (+0.77%)
$31.42$31.42$31.29$31.309,942-$0.28 (-0.89%)
$31.49$31.58$31.49$31.586,232+$0.0681 (+0.22%)
$31.555$31.60$31.5119$31.51194,810+$0.2079 (+0.66%)
$31.28$31.33$31.27$31.3046,620-$0.0358 (-0.11%)
$31.33$31.3851$31.31$31.339823,243-$0.2402 (-0.76%)
$31.61$31.61$31.51$31.5810,504+$0.222 (+0.71%)
$31.22$31.36$31.21$31.3587,051-$0.1613 (-0.51%)
$31.56$31.6209$31.515$31.51937,289-$0.2564 (-0.81%)

Verified data

Trading days shown
60
Coverage start
July 1, 2026
Coverage end
September 24, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the SGI Dynamic Tactical ETF company profile.Review SGI Dynamic Tactical ETF valuation and profitability metrics.

Read the frequently asked questions.

What is SGI Dynamic Tactical ETF's latest verified closing price?

SGI Dynamic Tactical ETF closed at $31.7319 on September 24, 2026.

What period does SGI Dynamic Tactical ETF's price history cover?

The page shows 60 verified sessions from July 1, 2026 through September 24, 2026.

What data is included in SGI Dynamic Tactical ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does SGI Dynamic Tactical ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for SGI Dynamic Tactical ETF's daily prices?

Daily aggregate prices are provided by Polygon.