Skip to main content
logo
Defender Risk Adaptive 500 ETF (SPDF)
BATS: SPDF · Real-Time Price · USD
27.38
-0.05 (-0.18%)
Jul 1, 2026, 9:30 AM EDT - Market open

SPDF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202627.3827.3827.3827.38--0.18%1,008
Jun 30, 202627.2227.4327.2227.4327.430.73%12,079
Jun 29, 202626.9927.2326.8927.2327.231.00%4,803
Jun 26, 202626.9127.0126.9126.9626.960.19%2,733
Jun 25, 202626.9126.9126.8626.9126.91-0.07%3,411
Jun 24, 202627.1227.1226.9326.9326.93-0.15%1,586
Jun 23, 202627.0727.1126.9226.9726.97-1.23%6,481
Jun 22, 202627.4827.4827.3127.3127.31-0.44%2,191
Jun 18, 202627.5127.5127.3027.4327.431.17%51,390
Jun 17, 202627.5727.5727.1127.1127.11-1.29%2,432
Jun 16, 202627.6027.6027.4627.4627.46-0.41%1,013
Jun 15, 202627.6227.6727.5827.5827.581.62%4,069
Jun 12, 202626.9527.1426.9527.1427.140.32%1,335
Jun 11, 202626.6827.0526.6827.0527.051.74%2,656
Jun 10, 202626.9326.9326.5526.5926.59-1.60%1,741
Jun 9, 202627.3427.3426.9227.0227.02-0.11%1,527
Jun 8, 202627.1627.2227.0227.0527.050.05%2,804
Jun 5, 202627.3527.3827.0427.0427.04-2.48%11,142
Jun 4, 202627.5727.7327.5727.7327.730.35%1,205
Jun 3, 202627.8327.8327.6227.6327.63-0.65%1,080
Jun 2, 202627.7527.8127.7527.8127.810.18%1,992
Jun 1, 202627.7127.7927.7127.7627.760.21%9,659
May 29, 202627.7327.7627.6727.7027.700.24%6,275
May 28, 202627.5027.6527.5027.6427.640.49%2,259
May 27, 202627.5027.5327.4527.5027.500.04%377,024
May 26, 202627.5327.5727.4727.4927.490.61%6,102
May 22, 202627.3827.4127.2927.3227.320.61%14,183
May 21, 202627.0627.1627.0627.1627.160.10%124
May 20, 202626.9727.1326.8727.1327.130.92%538
May 19, 202626.9027.0326.8826.8826.88-0.63%3,109
May 18, 202627.0727.1826.9527.0527.05-0.05%5,363
May 15, 202627.1127.1627.0627.0627.06-1.23%1,531
May 14, 202627.2627.4527.2627.4027.400.82%13,400
May 13, 202627.1227.2227.0127.1827.180.55%7,987
May 12, 202627.0427.0426.8827.0327.03-0.12%7,842
May 11, 202627.0527.1527.0527.0627.060.19%16,235
May 8, 202626.9927.0826.9927.0127.010.74%4,538
May 7, 202627.0027.0026.7926.8126.81-0.37%15,874
May 6, 202626.7426.9126.7426.9126.911.50%3,125
May 5, 202626.5326.5426.5126.5126.510.90%7,911
May 4, 202626.4526.4526.2826.2826.28-0.55%2,558
May 1, 202626.4926.5026.4226.4226.420.37%8,911
Apr 30, 202626.1526.3926.1426.3326.331.06%28,528
Apr 29, 202626.0526.0626.0026.0526.05-0.10%12,129
Apr 28, 202626.1026.1026.0326.0826.08-0.52%10,613
Apr 27, 202626.1326.2126.1326.2126.210.03%2,926
Apr 24, 202626.0926.2126.0426.2126.211.03%92,148
Apr 23, 202626.0826.0925.9425.9425.94-0.48%761
Apr 22, 202626.0526.0725.9726.0726.071.09%2,539
Apr 21, 202625.9125.9125.7925.7925.78-0.60%150