Skip to main content
logo
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
18.08
0.00 (0.00%)
At close: Jul 18, 2025, 4:00 PM
18.06
-0.02 (-0.11%)
After-hours: Jul 18, 2025, 8:00 PM EDT

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202518.0918.1218.0618.0818.08-82,648
Jul 17, 202517.9918.1017.9918.0818.080.50%49,172
Jul 16, 202517.9918.0317.8817.9917.99-0.01%47,509
Jul 15, 202518.1018.1017.9917.9917.99-0.33%45,485
Jul 14, 202518.0018.0517.9818.0518.050.11%46,099
Jul 11, 202518.0218.0517.9718.0318.03-0.11%73,173
Jul 10, 202518.0218.0918.0118.0518.050.12%115,739
Jul 9, 202517.9718.0517.9618.0318.030.33%39,114
Jul 8, 202517.9917.9917.9217.9717.970.11%70,403
Jul 7, 202518.0518.0517.8617.9517.95-0.72%118,237
Jul 3, 202518.0318.0818.0018.0818.080.56%102,907
Jul 2, 202517.9017.9817.8617.9817.980.67%120,910
Jul 1, 202517.8817.9217.8217.8617.86-1.71%137,597
Jun 30, 202518.1718.2218.1318.1717.860.17%95,674
Jun 27, 202518.0618.1718.0418.1417.830.39%157,894
Jun 26, 202517.9318.0717.9318.0717.760.89%68,446
Jun 25, 202517.9617.9617.9017.9117.61-0.17%46,520
Jun 24, 202517.8017.9417.8017.9417.641.24%79,128
Jun 23, 202517.5517.7417.5217.7217.420.91%90,586
Jun 20, 202517.6517.6817.5517.5617.26-0.11%34,612
Jun 18, 202517.5917.6817.5717.5817.28-0.17%47,725
Jun 17, 202517.6917.7117.5817.6117.31-0.73%57,101
Jun 16, 202517.6417.7717.6417.7417.441.03%65,714
Jun 13, 202517.6017.7217.5317.5617.26-1.29%86,173
Jun 12, 202517.7017.7917.6617.7917.490.34%54,437
Jun 11, 202517.7817.7917.6617.7317.43-0.06%145,617
Jun 10, 202517.7117.7417.6717.7417.440.23%88,136
Jun 9, 202517.6517.7017.6417.7017.400.80%129,541
Jun 6, 202517.5517.7017.5517.5617.260.06%57,396
Jun 5, 202517.6117.6417.4317.5517.25-0.17%56,863
Jun 4, 202517.6117.6117.5517.5817.28-0.06%67,020
Jun 3, 202517.5217.5917.4617.5917.290.57%129,802
Jun 2, 202517.3817.4917.2817.4917.19-1.07%74,563
May 30, 202517.7017.7317.5217.6817.09-0.34%84,878
May 29, 202517.8017.8017.6317.7417.150.40%52,410
May 28, 202517.7617.7917.6717.6717.08-0.51%66,406
May 27, 202517.6317.7617.5617.7617.161.89%56,292
May 23, 202517.3417.4817.2217.4316.85-0.23%74,900
May 22, 202517.4417.5917.4417.4716.880.06%27,531
May 21, 202517.6317.7517.4617.4616.87-1.80%68,838
May 20, 202517.7917.7917.6717.7817.18-0.28%90,152
May 19, 202517.6017.8317.6017.8317.230.11%84,463
May 16, 202517.7517.8117.6817.8117.210.45%46,671
May 15, 202517.6117.7317.5817.7317.140.45%25,773
May 14, 202517.6917.6917.6017.6517.060.23%77,846
May 13, 202517.5117.7217.5117.6117.020.63%81,357
May 12, 202517.4417.5217.3617.5016.913.24%60,291
May 9, 202517.0017.0416.9316.9516.38-0.35%57,280
May 8, 202517.0517.1416.9317.0116.440.53%39,574
May 7, 202516.9516.9616.7916.9216.350.42%42,443