Defender Risk Adaptive 500 ETF (SPDF)
BATS: SPDF · Real-Time Price · USD
27.01
+0.20 (0.74%)
At close: May 8, 2026, 4:00 PM EDT
27.01
0.00 (0.00%)
After-hours: May 8, 2026, 4:10 PM EDT
SPDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | - | 0.67% | 455 |
| May 7, 2026 | 27.00 | 27.00 | 26.81 | 26.81 | 26.81 | -0.37% | 4,118 |
| May 6, 2026 | 26.74 | 26.91 | 26.74 | 26.91 | 26.91 | 1.49% | 2,800 |
| May 5, 2026 | 26.53 | 26.54 | 26.51 | 26.51 | 26.51 | 0.90% | 7,911 |
| May 4, 2026 | 26.45 | 26.45 | 26.28 | 26.28 | 26.28 | -0.56% | 2,558 |
| May 1, 2026 | 26.49 | 26.50 | 26.42 | 26.42 | 26.42 | 0.37% | 8,911 |
| Apr 30, 2026 | 26.15 | 26.39 | 26.14 | 26.33 | 26.33 | 1.06% | 28,528 |
| Apr 29, 2026 | 26.05 | 26.06 | 26.00 | 26.05 | 26.05 | -0.10% | 12,129 |
| Apr 28, 2026 | 26.10 | 26.10 | 26.03 | 26.08 | 26.08 | -0.52% | 10,613 |
| Apr 27, 2026 | 26.13 | 26.21 | 26.13 | 26.21 | 26.21 | 0.03% | 2,926 |
| Apr 24, 2026 | 26.09 | 26.21 | 26.04 | 26.21 | 26.21 | 1.03% | 92,148 |
| Apr 23, 2026 | 26.08 | 26.09 | 25.94 | 25.94 | 25.94 | -0.48% | 761 |
| Apr 22, 2026 | 26.05 | 26.07 | 25.97 | 26.07 | 26.07 | 1.09% | 2,539 |
| Apr 21, 2026 | 25.91 | 25.91 | 25.79 | 25.79 | 25.78 | -0.60% | 150 |
| Apr 20, 2026 | 26.01 | 26.01 | 25.94 | 25.94 | 25.94 | -0.25% | 493 |
| Apr 17, 2026 | 26.31 | 26.31 | 25.94 | 26.01 | 26.01 | 0.88% | 2,306 |
| Apr 16, 2026 | 25.69 | 25.78 | 25.63 | 25.78 | 25.78 | 0.51% | 64,513 |