Skip to main content
logo
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
17.37
-0.13 (-0.74%)
At close: Feb 3, 2026, 4:00 PM EST
17.36
-0.02 (-0.09%)
After-hours: Feb 3, 2026, 8:00 PM EST

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202617.5617.5617.2217.3717.37-0.74%315,953
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
Dec 10, 202517.8117.9217.7417.8917.290.56%148,948
Dec 9, 202517.8317.8317.7717.7917.19-0.06%173,525
Dec 8, 202517.8417.8517.7317.8017.20-0.22%204,297
Dec 5, 202517.8217.8817.8117.8417.240.17%107,303
Dec 4, 202517.8117.8217.7517.8117.21-0.11%117,217
Dec 3, 202517.7517.8317.7217.8317.230.45%147,766
Dec 2, 202517.8117.8217.7317.7517.15-0.06%122,213
Dec 1, 202517.7617.8717.6817.7617.16-2.15%136,796
Nov 28, 202518.0918.1518.0618.1517.230.50%102,762
Nov 26, 202518.1018.1018.0018.0617.150.56%75,554
Nov 25, 202517.8817.9617.7017.9617.050.85%73,738
Nov 24, 202517.6917.8317.6317.8116.911.36%86,335
Nov 21, 202517.4317.7117.3617.5716.680.86%84,874
Nov 20, 202517.9417.9717.4017.4216.54-1.41%212,930