Skip to main content
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
20.08
+0.03 (0.15%)
Nov 22, 2024, 4:00 PM EST - Market closed

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202420.0520.0920.0220.0820.080.15%83,912
Nov 21, 202419.9920.0919.8620.0520.050.60%75,594
Nov 20, 202419.9819.9819.7619.9319.93-153,783
Nov 19, 202419.7519.9419.7419.9319.930.20%77,809
Nov 18, 202419.9019.9119.7919.8919.890.30%80,967
Nov 15, 202419.9919.9919.7719.8319.83-1.20%244,980
Nov 14, 202420.1520.1820.0320.0720.07-0.45%289,914
Nov 13, 202420.1420.1920.0920.1620.160.10%38,348
Nov 12, 202420.2020.2020.0520.1420.14-0.20%68,205
Nov 11, 202420.2520.2620.1420.1820.18-134,162
Nov 8, 202420.1320.2020.1220.1820.180.25%180,787
Nov 7, 202420.0420.1320.0120.1320.130.75%105,423
Nov 6, 202419.9320.0019.7819.9819.982.20%149,575
Nov 5, 202419.3719.5519.3519.5519.551.24%103,747
Nov 4, 202419.3419.3719.2519.3119.31-0.16%354,371
Nov 1, 202419.4519.4719.3219.3419.34-1.48%127,059
Oct 31, 202419.8519.8519.6119.6319.30-1.61%106,605
Oct 30, 202420.0020.0519.9319.9519.61-0.34%79,361
Oct 29, 202420.0520.0519.9120.0219.680.20%72,799
Oct 28, 202420.0420.0419.9719.9819.640.15%59,980
Oct 25, 202420.0320.0919.9119.9519.61-0.40%55,870
Oct 24, 202420.0020.0319.8920.0319.690.70%102,010
Oct 23, 202420.0120.0319.8019.8919.55-0.94%76,259
Oct 22, 202420.0220.1019.9720.0819.74-0.06%80,999
Oct 21, 202420.1720.2019.9720.0919.75-0.05%88,676
Oct 18, 202420.1320.1320.0320.1019.760.45%66,628
Oct 17, 202420.1120.1120.0120.0119.67-0.05%37,246
Oct 16, 202419.9820.0319.9120.0219.680.25%50,704
Oct 15, 202420.1420.1419.9219.9719.63-0.65%80,374
Oct 14, 202419.9820.1119.9820.1019.760.65%63,966
Oct 11, 202419.9019.9719.8519.9719.630.55%45,964
Oct 10, 202419.8419.8919.7919.8619.520.10%57,220
Oct 9, 202419.7619.8819.7419.8419.510.25%64,352
Oct 8, 202419.6919.7919.6419.7919.461.02%55,358
Oct 7, 202419.6819.7219.5519.5919.26-0.71%68,778
Oct 4, 202419.7619.7619.6019.7319.400.56%54,730
Oct 3, 202419.5819.6819.5219.6219.290.07%79,376
Oct 2, 202419.5719.6219.5019.6119.280.09%95,174
Oct 1, 202419.8419.8419.5019.5919.26-2.54%148,281
Sep 30, 202420.0420.1119.9520.1019.430.45%109,166
Sep 27, 202420.0920.0920.0020.0119.34-76,454
Sep 26, 202420.0520.1019.9820.0119.340.25%60,415
Sep 25, 202420.0020.0019.9019.9619.29-0.10%46,613
Sep 24, 202420.0020.0119.9119.9819.31-0.05%54,035
Sep 23, 202419.9819.9919.9319.9919.320.36%63,112
Sep 20, 202419.9419.9419.8419.9219.25-0.26%28,192
Sep 19, 202420.0020.0119.8619.9719.301.63%281,985
Sep 18, 202419.7619.8119.6219.6518.99-0.01%39,154
Sep 17, 202419.7219.7619.6119.6519.00-0.15%22,436
Sep 16, 202419.6619.6819.5819.6819.020.15%60,457
Sep 13, 202419.5419.6719.5419.6518.990.61%37,749
Sep 12, 202419.4419.5519.3519.5318.880.57%30,726
Sep 11, 202419.2519.4518.9319.4218.770.94%57,634
Sep 10, 202419.1819.2419.0619.2418.600.58%70,309
Sep 9, 202419.0719.1819.0419.1318.490.84%47,781
Sep 6, 202419.3019.3318.9218.9718.34-1.66%81,057
Sep 5, 202419.3319.3819.1819.2918.65-0.16%95,360
Sep 4, 202419.4419.4419.2819.3218.68-0.26%110,791
Sep 3, 202419.6519.6519.2919.3718.72-3.44%86,741
Aug 30, 202420.0120.1219.8720.0619.060.55%71,593
Aug 29, 202419.9820.0819.8819.9518.960.20%97,079
Aug 28, 202420.0020.0019.8019.9118.92-0.50%59,572
Aug 27, 202420.0420.0419.9120.0119.020.20%53,275
Aug 26, 202420.0220.0819.9319.9718.98-0.24%62,533
Aug 23, 202419.9120.0419.8620.0219.020.95%154,128
Aug 22, 202420.0520.0519.7819.8318.84-0.75%64,857
Aug 21, 202419.9620.0019.9019.9818.990.35%40,947
Aug 20, 202419.9320.0019.8519.9118.92-0.10%391,759
Aug 19, 202419.7719.9319.7319.9318.940.76%55,836
Aug 16, 202419.7819.7919.6519.7818.800.20%64,142
Aug 15, 202419.6219.7519.5919.7418.761.39%58,186
Aug 14, 202419.4419.4919.3219.4718.500.52%66,148
Aug 13, 202419.1919.3819.1919.3718.411.41%28,878
Aug 12, 202419.1119.1419.0319.1018.150.10%26,775
Aug 9, 202418.9619.1218.9619.0818.130.32%73,503
Aug 8, 202418.7619.0218.7019.0218.072.37%55,546
Aug 7, 202418.9819.0018.5718.5817.66-0.59%39,949
Aug 6, 202418.6418.9718.5918.6917.761.25%66,337
Aug 5, 202418.3018.7518.2818.4617.54-3.35%675,254
Aug 2, 202419.2019.2018.9319.1018.15-1.60%107,402
Aug 1, 202419.7619.7919.2819.4118.45-1.17%100,737
Jul 31, 202419.6219.7719.5719.6418.66-0.36%76,411
Jul 30, 202419.8619.8619.5919.7118.42-0.33%102,856
Jul 29, 202419.9719.9719.7219.7818.480.03%124,850
Jul 26, 202419.7319.8619.6719.7718.481.02%93,875
Jul 25, 202419.7119.8219.5219.5718.29-0.43%61,335
Jul 24, 202420.0320.0319.6319.6618.37-3.13%62,293
Jul 23, 202420.1220.2920.0920.2918.960.90%62,895
Jul 22, 202420.0520.1319.9920.1118.791.07%108,699
Jul 19, 202420.0420.0619.8819.9018.60-0.86%51,402
Jul 18, 202420.2520.2519.9620.0718.76-0.59%86,858
Jul 17, 202420.3020.4020.1520.1918.87-1.22%79,796
Jul 16, 202420.4920.4920.3620.4419.100.54%86,417
Jul 15, 202420.3520.4620.3120.3319.000.05%50,128
Jul 12, 202420.2720.4520.2420.3218.990.44%92,973
Jul 11, 202420.4220.4220.1920.2318.91-0.63%73,338
Jul 10, 202420.2420.3620.2220.3619.030.84%48,545
Jul 9, 202420.2520.2520.1920.1918.87-0.05%67,813
Jul 8, 202420.2820.2820.1520.2018.880.20%167,849
Jul 5, 202420.0620.1720.0420.1618.840.50%65,161