Skip to main content
logo
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
16.13
+0.01 (0.06%)
At close: Apr 2, 2026, 4:00 PM EDT
16.31
+0.18 (1.09%)
After-hours: Apr 2, 2026, 8:00 PM EDT

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202615.8616.1715.8616.1316.130.06%263,678
Apr 1, 202616.1116.1916.0716.1216.12-1.10%94,698
Mar 31, 202616.0016.3815.9716.3016.042.97%140,671
Mar 30, 202615.9916.0015.7715.8315.57-0.19%143,172
Mar 27, 202616.0516.0715.8515.8615.60-1.61%103,740
Mar 26, 202616.3516.3716.1216.1215.86-1.77%136,518
Mar 25, 202616.4416.5016.3516.4116.140.61%182,715
Mar 24, 202616.2716.4116.2416.3116.05-0.43%173,830
Mar 23, 202616.4016.5516.3516.3816.111.05%135,265
Mar 20, 202616.3416.4016.1416.2115.95-1.34%105,260
Mar 19, 202616.3616.4816.3116.4316.16-0.12%198,328
Mar 18, 202616.6416.6616.4516.4516.18-1.47%84,103
Mar 17, 202616.8216.8216.6916.7016.42-0.03%56,015
Mar 16, 202616.6116.7516.6116.7016.431.33%89,414
Mar 13, 202616.6216.7216.4716.4816.21-0.48%166,217
Mar 12, 202616.8016.8016.5616.5616.29-1.52%228,572
Mar 11, 202616.8716.8816.7516.8216.54-0.15%140,046
Mar 10, 202616.8716.9516.7516.8416.57-217,924
Mar 9, 202616.5316.8816.4716.8416.570.66%172,792
Mar 6, 202616.7516.8016.6516.7316.46-1.01%206,821
Mar 5, 202616.9117.0016.7816.9016.63-0.65%114,552
Mar 4, 202616.9817.0516.8817.0116.730.95%146,393
Mar 3, 202616.7516.9516.6316.8516.58-1.12%385,052
Mar 2, 202616.9017.0716.8517.0416.76-1.67%273,465
Feb 27, 202617.3317.3417.2017.3316.76-0.12%212,521
Feb 26, 202617.4417.4417.2517.3516.78-0.63%252,929
Feb 25, 202617.4017.4717.3917.4616.890.69%218,752
Feb 24, 202617.2217.3417.1717.3416.770.81%165,264
Feb 23, 202617.3917.3917.1717.2016.64-0.92%223,470
Feb 20, 202617.2017.3817.2017.3616.790.46%167,567
Feb 19, 202617.2617.2917.2017.2816.72-0.06%97,597
Feb 18, 202617.2317.3617.2317.2916.720.35%177,458
Feb 17, 202617.1617.2717.0617.2316.670.29%157,647
Feb 13, 202617.1617.2917.0917.1816.62-0.06%126,505
Feb 12, 202617.5017.5017.1717.1916.63-1.32%135,693
Feb 11, 202617.5117.5317.3617.4216.850.06%128,102
Feb 10, 202617.4917.5117.4117.4116.84-0.29%101,419
Feb 9, 202617.2817.5017.2817.4616.890.34%263,538
Feb 6, 202617.1917.4317.1417.4016.831.81%165,725
Feb 5, 202617.1517.2017.0317.0916.53-1.10%189,534
Feb 4, 202617.4017.4017.1717.2816.72-0.52%291,914
Feb 3, 202617.5617.5617.2217.3716.80-0.74%316,184
Feb 2, 202617.3617.5117.3617.5016.93-1.24%185,673
Jan 30, 202617.7017.7317.6017.7216.85-0.17%170,964
Jan 29, 202617.7917.7917.5117.7516.88-0.06%182,280
Jan 28, 202617.7917.8017.7217.7616.89-0.06%137,115
Jan 27, 202617.7517.7817.7217.7716.900.34%241,179
Jan 26, 202617.6517.7417.6517.7116.850.40%136,461
Jan 23, 202617.6117.6417.5717.6416.780.17%149,687
Jan 22, 202617.6117.6717.5717.6116.750.46%128,199