Skip to main content
logo
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
17.24
+0.04 (0.23%)
Feb 24, 2026, 10:12 AM EST - Market open

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 202617.2017.2317.1717.23-0.17%5,788
Feb 23, 202617.3917.3917.1717.2017.20-0.92%223,337
Feb 20, 202617.2017.3817.2017.3617.360.46%167,444
Feb 19, 202617.2617.2917.2017.2817.28-0.06%94,769
Feb 18, 202617.2317.3617.2317.2917.290.35%177,394
Feb 17, 202617.1617.2717.0617.2317.230.29%157,056
Feb 13, 202617.1617.2917.0917.1817.18-0.06%126,505
Feb 12, 202617.5017.5017.1717.1917.19-1.32%135,667
Feb 11, 202617.5117.5317.3617.4217.420.06%128,102
Feb 10, 202617.4917.5117.4117.4117.41-0.29%101,419
Feb 9, 202617.2817.5017.2817.4617.460.34%263,538
Feb 6, 202617.1917.4317.1417.4017.401.81%165,725
Feb 5, 202617.1517.2017.0317.0917.09-1.10%189,534
Feb 4, 202617.4017.4017.1717.2817.28-0.52%291,914
Feb 3, 202617.5617.5617.2217.3717.37-0.74%316,184
Feb 2, 202617.3617.5117.3617.5017.50-1.24%185,673
Jan 30, 202617.7017.7317.6017.7217.42-0.17%170,964
Jan 29, 202617.7917.7917.5117.7517.45-0.06%182,280
Jan 28, 202617.7917.8017.7217.7617.46-0.06%137,115
Jan 27, 202617.7517.7817.7217.7717.470.34%241,179
Jan 26, 202617.6517.7417.6517.7117.410.40%136,461
Jan 23, 202617.6117.6417.5717.6417.350.17%149,687
Jan 22, 202617.6117.6717.5717.6117.320.46%128,199
Jan 21, 202617.3817.6017.3717.5317.241.10%157,331
Jan 20, 202617.4817.5417.3317.3417.05-1.98%244,770
Jan 16, 202617.7017.7417.6517.6917.40-0.06%64,932
Jan 15, 202617.7317.7717.6817.7017.400.23%157,759
Jan 14, 202617.6917.6917.5617.6617.37-0.34%95,655
Jan 13, 202617.7517.7717.6817.7217.42-0.23%124,470
Jan 12, 202617.6717.7717.6717.7617.460.11%135,131
Jan 9, 202617.6417.7717.6317.7417.440.57%204,747
Jan 8, 202617.6517.6517.5917.6417.35-0.06%166,079
Jan 7, 202617.6817.7217.6217.6517.36-0.17%156,750
Jan 6, 202617.5717.6917.5717.6817.390.63%115,152
Jan 5, 202617.6317.6317.5617.5717.280.23%246,257
Jan 2, 202617.6017.6017.4517.5317.240.23%311,795
Dec 31, 202517.6417.6417.4917.4917.20-2.56%244,342
Dec 30, 202517.9317.9517.8917.9517.340.06%351,973
Dec 29, 202517.9417.9417.8717.9417.33-0.17%191,182
Dec 26, 202517.9717.9717.9417.9717.360.06%162,370
Dec 24, 202517.9317.9617.8817.9617.350.28%85,427
Dec 23, 202517.8717.9117.8317.9117.310.34%167,038
Dec 22, 202517.7817.8617.7817.8517.250.45%253,493
Dec 19, 202517.7017.7717.6917.7717.170.79%174,742
Dec 18, 202517.6717.7217.5817.6317.040.69%210,455
Dec 17, 202517.7117.7217.5117.5116.92-0.96%131,753
Dec 16, 202517.7017.7217.5817.6817.08-0.17%80,690
Dec 15, 202517.8017.8017.6617.7117.11-0.11%118,660
Dec 12, 202517.9517.9517.6517.7317.13-0.95%122,059
Dec 11, 202517.9117.9117.7517.9017.300.06%122,947