Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
16.49
+0.24 (1.48%)
Apr 23, 2025, 4:00 PM EDT - Market closed
SPYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 16.62 | 16.79 | 16.46 | 16.49 | 16.49 | 1.49% | 35,846 |
| Apr 22, 2025 | 16.01 | 16.31 | 16.01 | 16.25 | 16.25 | 2.19% | 49,976 |
| Apr 21, 2025 | 16.09 | 16.09 | 15.72 | 15.90 | 15.90 | -2.14% | 51,032 |
| Apr 17, 2025 | 16.31 | 16.38 | 16.22 | 16.25 | 16.25 | -0.14% | 27,942 |
| Apr 16, 2025 | 16.50 | 16.51 | 16.09 | 16.27 | 16.27 | -1.82% | 60,149 |
| Apr 15, 2025 | 16.69 | 16.71 | 16.56 | 16.57 | 16.57 | -0.23% | 37,943 |
| Apr 14, 2025 | 16.80 | 16.82 | 16.52 | 16.61 | 16.61 | 0.73% | 70,804 |
| Apr 11, 2025 | 16.20 | 16.53 | 16.09 | 16.49 | 16.49 | 1.48% | 87,539 |
| Apr 10, 2025 | 16.47 | 16.47 | 15.81 | 16.25 | 16.25 | -3.20% | 47,045 |
| Apr 9, 2025 | 15.21 | 16.86 | 15.21 | 16.79 | 16.79 | 9.15% | 107,791 |
| Apr 8, 2025 | 16.15 | 16.17 | 15.13 | 15.38 | 15.38 | -0.84% | 81,152 |
| Apr 7, 2025 | 15.00 | 16.08 | 14.87 | 15.51 | 15.51 | -0.32% | 189,422 |
| Apr 4, 2025 | 16.16 | 16.19 | 15.56 | 15.56 | 15.56 | -6.32% | 278,096 |
| Apr 3, 2025 | 17.13 | 17.36 | 16.52 | 16.61 | 16.61 | -4.49% | 198,840 |
| Apr 2, 2025 | 17.11 | 17.44 | 17.08 | 17.39 | 17.39 | 0.46% | 195,419 |
| Apr 1, 2025 | 17.23 | 17.34 | 17.10 | 17.31 | 17.31 | -1.48% | 97,986 |
| Mar 31, 2025 | 17.34 | 17.59 | 17.20 | 17.57 | 17.27 | 0.57% | 208,189 |
| Mar 28, 2025 | 17.78 | 17.78 | 17.44 | 17.47 | 17.17 | -1.96% | 97,821 |
| Mar 27, 2025 | 17.82 | 17.89 | 17.72 | 17.82 | 17.52 | -0.11% | 33,101 |
| Mar 26, 2025 | 18.07 | 18.07 | 17.78 | 17.84 | 17.54 | -1.16% | 50,770 |
| Mar 25, 2025 | 18.06 | 18.06 | 17.99 | 18.05 | 17.75 | 0.22% | 101,641 |
| Mar 24, 2025 | 17.93 | 18.01 | 17.87 | 18.01 | 17.71 | 1.58% | 96,567 |
| Mar 21, 2025 | 17.55 | 17.73 | 17.52 | 17.73 | 17.43 | 0.06% | 71,163 |
| Mar 20, 2025 | 17.67 | 17.80 | 17.61 | 17.72 | 17.42 | 0.06% | 32,937 |
| Mar 19, 2025 | 17.59 | 17.85 | 17.57 | 17.71 | 17.41 | 0.74% | 50,520 |
| Mar 18, 2025 | 17.72 | 17.72 | 17.52 | 17.58 | 17.28 | -0.96% | 42,007 |
| Mar 17, 2025 | 17.64 | 17.82 | 17.63 | 17.75 | 17.45 | 0.68% | 87,027 |
| Mar 14, 2025 | 17.45 | 17.63 | 17.41 | 17.63 | 17.33 | 2.08% | 47,804 |
| Mar 13, 2025 | 17.46 | 17.49 | 17.25 | 17.27 | 16.98 | -1.26% | 78,927 |
| Mar 12, 2025 | 17.60 | 17.63 | 17.39 | 17.49 | 17.19 | 0.17% | 62,640 |
| Mar 11, 2025 | 17.56 | 17.60 | 17.32 | 17.46 | 17.17 | -0.68% | 144,303 |
| Mar 10, 2025 | 17.81 | 17.83 | 17.40 | 17.58 | 17.28 | -2.60% | 161,281 |
| Mar 7, 2025 | 17.92 | 18.06 | 17.75 | 18.05 | 17.75 | 0.39% | 99,106 |
| Mar 6, 2025 | 18.09 | 18.16 | 17.87 | 17.98 | 17.68 | -1.59% | 94,256 |
| Mar 5, 2025 | 18.10 | 18.30 | 17.98 | 18.27 | 17.96 | 0.94% | 95,210 |
| Mar 4, 2025 | 18.14 | 18.32 | 17.95 | 18.10 | 17.79 | -1.15% | 222,049 |
| Mar 3, 2025 | 18.80 | 18.81 | 18.16 | 18.31 | 18.00 | -3.68% | 254,946 |
| Feb 28, 2025 | 18.75 | 19.01 | 18.59 | 19.01 | 18.37 | 1.71% | 208,426 |
| Feb 27, 2025 | 19.02 | 19.03 | 18.65 | 18.69 | 18.06 | -1.11% | 144,762 |
| Feb 26, 2025 | 18.97 | 19.06 | 18.85 | 18.90 | 18.27 | -0.16% | 102,021 |
| Feb 25, 2025 | 19.01 | 19.01 | 18.79 | 18.93 | 18.29 | -0.42% | 132,006 |
| Feb 24, 2025 | 19.16 | 19.16 | 18.95 | 19.01 | 18.37 | -0.37% | 680,340 |
| Feb 21, 2025 | 19.40 | 19.40 | 19.05 | 19.08 | 18.44 | -1.45% | 156,889 |
| Feb 20, 2025 | 19.43 | 19.43 | 19.28 | 19.36 | 18.71 | -0.51% | 125,035 |
| Feb 19, 2025 | 19.42 | 19.46 | 19.37 | 19.46 | 18.81 | 0.21% | 73,979 |
| Feb 18, 2025 | 19.40 | 19.43 | 19.37 | 19.42 | 18.77 | 0.15% | 149,805 |
| Feb 14, 2025 | 19.42 | 19.42 | 19.36 | 19.39 | 18.74 | 0.15% | 93,350 |
| Feb 13, 2025 | 19.25 | 19.38 | 19.18 | 19.36 | 18.71 | 0.57% | 115,181 |
| Feb 12, 2025 | 19.09 | 19.25 | 19.05 | 19.25 | 18.60 | 0.26% | 352,550 |
| Feb 11, 2025 | 19.19 | 19.23 | 19.16 | 19.20 | 18.56 | -0.16% | 111,005 |