Skip to main content
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
17.56
+0.01 (0.06%)
At close: Jun 6, 2025, 4:00 PM
17.65
+0.09 (0.51%)
After-hours: Jun 6, 2025, 8:00 PM EDT

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202517.5517.7017.5517.5617.560.06%57,370
Jun 5, 202517.6117.6417.4317.5517.55-0.17%56,863
Jun 4, 202517.6117.6117.5517.5817.58-0.06%67,020
Jun 3, 202517.5217.5917.4617.5917.590.57%129,802
Jun 2, 202517.3817.4917.2817.4917.49-1.07%74,563
May 30, 202517.7017.7317.5217.6817.38-0.34%84,878
May 29, 202517.8017.8017.6317.7417.440.40%52,410
May 28, 202517.7617.7917.6717.6717.37-0.51%66,406
May 27, 202517.6317.7617.5617.7617.461.89%56,292
May 23, 202517.3417.4817.2217.4317.14-0.23%74,900
May 22, 202517.4417.5917.4417.4717.180.06%27,531
May 21, 202517.6317.7517.4617.4617.17-1.80%68,838
May 20, 202517.7917.7917.6717.7817.48-0.28%90,152
May 19, 202517.6017.8317.6017.8317.530.11%84,463
May 16, 202517.7517.8117.6817.8117.510.45%46,671
May 15, 202517.6117.7317.5817.7317.430.45%25,773
May 14, 202517.6917.6917.6017.6517.350.23%77,846
May 13, 202517.5117.7217.5117.6117.310.63%81,357
May 12, 202517.4417.5217.3617.5017.213.24%60,291
May 9, 202517.0017.0416.9316.9516.66-0.35%57,280
May 8, 202517.0517.1416.9317.0116.720.53%39,574
May 7, 202516.9516.9616.7916.9216.630.42%42,443
May 6, 202516.8116.9616.7916.8516.57-0.59%53,184
May 5, 202516.9217.0616.9116.9516.66-0.70%172,864
May 2, 202517.0417.1316.9517.0716.781.61%103,266
May 1, 202516.8817.0016.8016.8016.52-2.15%50,325
Apr 30, 202516.8617.1716.6617.1716.600.82%62,586
Apr 29, 202516.9617.0616.8517.0316.470.47%196,117
Apr 28, 202516.9716.9916.7916.9516.390.12%85,092
Apr 25, 202516.8616.9516.7516.9316.370.62%60,521
Apr 24, 202516.5616.8516.5016.8316.272.03%31,674
Apr 23, 202516.6216.7916.4616.4915.941.49%35,899
Apr 22, 202516.0116.3116.0116.2515.712.19%49,976
Apr 21, 202516.0916.0915.7215.9015.37-2.14%51,032
Apr 17, 202516.3116.3816.2216.2515.71-0.14%27,942
Apr 16, 202516.5016.5116.0916.2715.73-1.82%60,149
Apr 15, 202516.6916.7116.5616.5716.02-0.23%37,943
Apr 14, 202516.8016.8216.5216.6116.060.73%70,804
Apr 11, 202516.2016.5316.0916.4915.941.48%87,539
Apr 10, 202516.4716.4715.8116.2515.71-3.20%47,045
Apr 9, 202515.2116.8615.2116.7916.239.15%107,791
Apr 8, 202516.1516.1715.1315.3814.87-0.84%81,152
Apr 7, 202515.0016.0814.8715.5115.00-0.32%189,422
Apr 4, 202516.1616.1915.5615.5615.04-6.32%278,096
Apr 3, 202517.1317.3616.5216.6116.06-4.49%198,840
Apr 2, 202517.1117.4417.0817.3916.810.46%195,419
Apr 1, 202517.2317.3417.1017.3116.74-1.48%97,986
Mar 31, 202517.3417.5917.2017.5716.700.57%208,189
Mar 28, 202517.7817.7817.4417.4716.60-1.96%97,821
Mar 27, 202517.8217.8917.7217.8216.94-0.11%33,101