Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
18.16
-0.31 (-1.68%)
At close: Oct 1, 2025, 4:00 PM EDT
18.12
-0.04 (-0.22%)
After-hours: Oct 1, 2025, 5:37 PM EDT
SPYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 18.11 | 18.21 | 18.05 | 18.16 | - | -1.68% | 135,910 |
| Sep 30, 2025 | 18.44 | 18.48 | 18.38 | 18.47 | 18.47 | 0.16% | 76,578 |
| Sep 29, 2025 | 18.50 | 18.50 | 18.40 | 18.44 | 18.44 | 0.27% | 97,675 |
| Sep 26, 2025 | 18.41 | 18.41 | 18.30 | 18.39 | 18.39 | 0.55% | 48,498 |
| Sep 25, 2025 | 18.40 | 18.40 | 18.20 | 18.29 | 18.29 | -0.33% | 112,155 |
| Sep 24, 2025 | 18.41 | 18.44 | 18.33 | 18.35 | 18.35 | -0.27% | 31,154 |
| Sep 23, 2025 | 18.47 | 18.49 | 18.38 | 18.40 | 18.40 | -0.49% | 46,273 |
| Sep 22, 2025 | 18.44 | 18.50 | 18.40 | 18.49 | 18.49 | 0.29% | 74,772 |
| Sep 19, 2025 | 18.44 | 18.44 | 18.36 | 18.44 | 18.44 | 0.36% | 47,863 |
| Sep 18, 2025 | 18.39 | 18.43 | 18.33 | 18.37 | 18.37 | 0.38% | 88,486 |
| Sep 17, 2025 | 18.33 | 18.33 | 18.20 | 18.30 | 18.30 | -0.11% | 57,062 |
| Sep 16, 2025 | 18.30 | 18.32 | 18.27 | 18.32 | 18.32 | 0.16% | 34,798 |
| Sep 15, 2025 | 18.30 | 18.32 | 18.27 | 18.29 | 18.29 | 0.16% | 77,418 |
| Sep 12, 2025 | 18.25 | 18.26 | 18.21 | 18.26 | 18.26 | 0.11% | 83,719 |
| Sep 11, 2025 | 18.19 | 18.24 | 18.13 | 18.24 | 18.24 | 0.79% | 71,424 |
| Sep 10, 2025 | 18.13 | 18.17 | 18.08 | 18.10 | 18.10 | 0.09% | 74,834 |
| Sep 9, 2025 | 18.03 | 18.08 | 18.03 | 18.08 | 18.08 | 0.06% | 94,302 |
| Sep 8, 2025 | 18.08 | 18.08 | 18.04 | 18.07 | 18.07 | 0.17% | 76,056 |
| Sep 5, 2025 | 18.10 | 18.13 | 17.93 | 18.04 | 18.04 | -0.11% | 53,771 |
| Sep 4, 2025 | 17.93 | 18.06 | 17.93 | 18.06 | 18.06 | 0.78% | 62,385 |
| Sep 3, 2025 | 17.96 | 17.98 | 17.87 | 17.92 | 17.92 | 0.28% | 153,176 |
| Sep 2, 2025 | 17.89 | 17.89 | 17.71 | 17.87 | 17.87 | -2.35% | 111,818 |
| Aug 29, 2025 | 18.41 | 18.41 | 18.26 | 18.30 | 17.98 | -0.60% | 139,651 |
| Aug 28, 2025 | 18.40 | 18.42 | 18.34 | 18.41 | 18.08 | 0.22% | 68,325 |
| Aug 27, 2025 | 18.40 | 18.40 | 18.33 | 18.37 | 18.05 | 0.16% | 60,566 |
| Aug 26, 2025 | 18.33 | 18.35 | 18.28 | 18.34 | 18.02 | 0.22% | 56,056 |
| Aug 25, 2025 | 18.32 | 18.36 | 18.30 | 18.30 | 17.98 | -0.33% | 102,937 |
| Aug 22, 2025 | 18.16 | 18.38 | 18.16 | 18.36 | 18.04 | 1.44% | 72,608 |
| Aug 21, 2025 | 18.12 | 18.13 | 18.05 | 18.10 | 17.78 | -0.28% | 84,527 |
| Aug 20, 2025 | 18.14 | 18.17 | 18.00 | 18.15 | 17.83 | -0.22% | 55,532 |
| Aug 19, 2025 | 18.23 | 18.29 | 18.14 | 18.19 | 17.87 | -0.44% | 65,853 |
| Aug 18, 2025 | 18.26 | 18.27 | 18.22 | 18.27 | 17.95 | 0.16% | 79,762 |
| Aug 15, 2025 | 18.27 | 18.30 | 18.21 | 18.24 | 17.92 | -0.22% | 43,920 |
| Aug 14, 2025 | 18.19 | 18.28 | 18.19 | 18.28 | 17.96 | 0.22% | 49,028 |
| Aug 13, 2025 | 18.25 | 18.29 | 18.22 | 18.24 | 17.92 | 0.05% | 63,476 |
| Aug 12, 2025 | 18.09 | 18.23 | 18.06 | 18.23 | 17.91 | 1.11% | 64,340 |
| Aug 11, 2025 | 18.05 | 18.09 | 18.01 | 18.03 | 17.71 | -0.03% | 56,875 |
| Aug 8, 2025 | 17.97 | 18.07 | 17.97 | 18.04 | 17.72 | 0.59% | 76,760 |
| Aug 7, 2025 | 18.00 | 18.04 | 17.86 | 17.93 | 17.61 | - | 51,357 |
| Aug 6, 2025 | 17.80 | 17.96 | 17.80 | 17.93 | 17.61 | 0.62% | 54,766 |
| Aug 5, 2025 | 17.90 | 17.93 | 17.80 | 17.82 | 17.51 | -0.39% | 80,095 |
| Aug 4, 2025 | 17.80 | 17.90 | 17.77 | 17.89 | 17.57 | 1.30% | 158,464 |
| Aug 1, 2025 | 17.85 | 17.85 | 17.60 | 17.66 | 17.35 | -3.34% | 178,054 |
| Jul 31, 2025 | 18.45 | 18.45 | 18.22 | 18.27 | 17.63 | -0.25% | 48,026 |
| Jul 30, 2025 | 18.35 | 18.36 | 18.23 | 18.32 | 17.67 | -0.08% | 38,946 |
| Jul 29, 2025 | 18.41 | 18.41 | 18.30 | 18.33 | 17.69 | -0.11% | 107,589 |
| Jul 28, 2025 | 18.36 | 18.38 | 18.30 | 18.35 | 17.70 | 0.14% | 128,376 |
| Jul 25, 2025 | 18.29 | 18.35 | 18.29 | 18.33 | 17.68 | 0.25% | 43,646 |
| Jul 24, 2025 | 18.21 | 18.30 | 18.21 | 18.28 | 17.64 | - | 82,061 |
| Jul 23, 2025 | 18.15 | 18.28 | 18.15 | 18.28 | 17.64 | 0.88% | 70,191 |