Defender Risk Adaptive 500 ETF (SPDF)

BATS: SPDF · Real-Time Price · USD

28.44

-0.08 (-0.30%)

At close: Aug 14, 2026, 4:00 PM EDT

28.44

0.00 (0.02%)

After-hours: Aug 14, 2026, 8:00 PM EDT

SPDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	28.49	28.49	28.40	28.44	28.44	-0.31%	128,601
Aug 13, 2026	28.51	28.59	28.42	28.52	28.52	0.58%	15,919
Aug 12, 2026	28.35	28.36	28.30	28.36	28.36	0.32%	4,827
Aug 11, 2026	28.33	28.33	28.21	28.27	28.27	-0.22%	14,446
Aug 10, 2026	28.37	28.39	28.31	28.33	28.33	-0.24%	6,556
Aug 7, 2026	28.29	28.40	28.25	28.40	28.40	0.80%	1,793
Aug 6, 2026	28.27	28.27	28.14	28.18	28.18	-0.32%	4,915
Aug 5, 2026	28.37	28.37	28.23	28.27	28.27	-0.15%	5,320
Aug 4, 2026	27.97	28.36	27.96	28.31	28.31	1.61%	75,386
Aug 3, 2026	27.71	27.86	27.66	27.86	27.86	1.65%	22,980
Jul 31, 2026	27.33	27.46	27.09	27.41	27.41	0.84%	6,641
Jul 30, 2026	27.05	27.18	27.05	27.18	27.18	1.61%	1,050
Jul 29, 2026	26.98	27.13	26.75	26.75	26.75	-1.53%	4,031
Jul 28, 2026	27.06	27.26	27.01	27.17	27.17	0.24%	10,499
Jul 27, 2026	27.03	27.11	26.97	27.10	27.10	0.06%	1,422
Jul 24, 2026	27.11	27.28	27.08	27.08	27.08	0.11%	15,542
Jul 23, 2026	27.11	27.13	27.05	27.06	27.06	-1.42%	12,051
Jul 22, 2026	27.45	27.49	27.40	27.45	27.45	-	9,577
Jul 21, 2026	27.41	27.50	27.41	27.45	27.44	0.90%	23,709
Jul 20, 2026	27.39	27.39	27.20	27.20	27.20	-0.28%	3,283
Jul 17, 2026	27.35	27.35	27.27	27.28	27.28	-0.91%	2,090
Jul 16, 2026	27.57	27.68	27.53	27.53	27.53	-0.63%	6,006
Jul 15, 2026	27.68	27.73	27.55	27.70	27.70	0.29%	3,885
Jul 14, 2026	27.56	27.63	27.47	27.62	27.62	0.49%	14,337
Jul 13, 2026	27.58	27.58	27.46	27.49	27.48	-0.73%	2,189
Jul 10, 2026	27.63	27.69	27.57	27.69	27.69	0.46%	2,682
Jul 9, 2026	27.51	27.58	27.51	27.56	27.56	0.76%	5,800
Jul 8, 2026	27.24	27.37	27.24	27.35	27.35	-0.25%	1,544
Jul 7, 2026	27.50	27.53	27.42	27.42	27.42	-0.59%	40,696
Jul 6, 2026	27.41	27.62	27.41	27.58	27.58	0.97%	23,827
Jul 2, 2026	27.43	27.44	27.24	27.32	27.32	-0.30%	2,631
Jul 1, 2026	27.38	27.50	27.38	27.40	27.40	-0.10%	6,407
Jun 30, 2026	27.22	27.43	27.22	27.43	27.43	0.73%	12,079
Jun 29, 2026	26.99	27.23	26.89	27.23	27.23	1.00%	4,803
Jun 26, 2026	26.91	27.01	26.91	26.96	26.96	0.19%	2,733
Jun 25, 2026	26.91	26.91	26.86	26.91	26.91	-0.07%	3,411
Jun 24, 2026	27.12	27.12	26.93	26.93	26.93	-0.15%	1,586
Jun 23, 2026	27.07	27.11	26.92	26.97	26.97	-1.23%	6,481
Jun 22, 2026	27.48	27.48	27.31	27.31	27.31	-0.44%	2,191
Jun 18, 2026	27.51	27.51	27.30	27.43	27.43	1.17%	51,390
Jun 17, 2026	27.57	27.57	27.11	27.11	27.11	-1.29%	2,432
Jun 16, 2026	27.60	27.60	27.46	27.46	27.46	-0.41%	1,013
Jun 15, 2026	27.62	27.67	27.58	27.58	27.58	1.62%	4,069
Jun 12, 2026	26.95	27.14	26.95	27.14	27.14	0.32%	1,335
Jun 11, 2026	26.68	27.05	26.68	27.05	27.05	1.74%	2,656
Jun 10, 2026	26.93	26.93	26.55	26.59	26.59	-1.60%	1,741
Jun 9, 2026	27.34	27.34	26.92	27.02	27.02	-0.11%	1,527
Jun 8, 2026	27.16	27.22	27.02	27.05	27.05	0.05%	2,804
Jun 5, 2026	27.35	27.38	27.04	27.04	27.04	-2.48%	11,142
Jun 4, 2026	27.57	27.73	27.57	27.73	27.73	0.35%	1,205