Skip to main content
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
19.63
-0.32 (-1.61%)
At close: Oct 31, 2024, 4:00 PM
19.73
+0.10 (0.51%)
After-hours: Oct 31, 2024, 7:49 PM EDT

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202419.8519.8519.6119.6319.63-1.60%106,334
Oct 30, 202420.0020.0519.9319.9519.95-0.35%79,400
Oct 29, 202420.0520.0519.9120.0220.020.20%72,799
Oct 28, 202420.0420.0419.9719.9819.980.15%60,000
Oct 25, 202420.0320.0919.9119.9519.95-0.40%55,870
Oct 24, 202420.0020.0319.8920.0320.030.70%102,010
Oct 23, 202420.0120.0319.8019.8919.89-0.95%76,300
Oct 22, 202420.0220.1019.9720.0820.08-0.05%81,000
Oct 21, 202420.1720.2019.9720.0920.09-0.05%88,700
Oct 18, 202420.1320.1320.0320.1020.100.45%66,628
Oct 17, 202420.1120.1120.0120.0120.01-0.05%37,246
Oct 16, 202419.9820.0319.9120.0220.020.25%50,704
Oct 15, 202420.1420.1419.9219.9719.97-0.65%80,400
Oct 14, 202419.9820.1119.9820.1020.100.65%64,000
Oct 11, 202419.9019.9719.8519.9719.970.55%46,000
Oct 10, 202419.8419.8919.7919.8619.860.10%57,220
Oct 9, 202419.7619.8819.7419.8419.840.25%64,352
Oct 8, 202419.6919.7919.6319.7919.791.02%55,358
Oct 7, 202419.6819.7219.5519.5919.59-0.71%68,800
Oct 4, 202419.7619.7619.6019.7319.730.56%54,730
Oct 3, 202419.5819.6819.5219.6219.620.05%79,376
Oct 2, 202419.5719.6219.5019.6119.610.10%95,200
Oct 1, 202419.8419.8419.5019.5919.59-2.54%148,281
Sep 30, 202420.0420.1119.9520.1019.770.45%109,200
Sep 27, 202420.0920.0920.0020.0119.68-76,500
Sep 26, 202420.0520.1019.9820.0119.680.25%60,415
Sep 25, 202420.0020.0019.9019.9619.63-0.10%46,613
Sep 24, 202420.0020.0119.9119.9819.65-0.05%54,035
Sep 23, 202419.9819.9919.9319.9919.660.35%63,112
Sep 20, 202419.9419.9419.8419.9219.59-0.25%28,200
Sep 19, 202420.0020.0119.8619.9719.641.63%282,000
Sep 18, 202419.7619.8119.6219.6519.32-39,154
Sep 17, 202419.7219.7619.6119.6519.32-0.15%22,436
Sep 16, 202419.6619.6819.5819.6819.350.15%60,457
Sep 13, 202419.5419.6719.5419.6519.320.61%37,749
Sep 12, 202419.4419.5519.3519.5319.210.57%30,726
Sep 11, 202419.2519.4518.9319.4219.100.94%57,634
Sep 10, 202419.1819.2419.0619.2418.920.58%70,309
Sep 9, 202419.0719.1819.0419.1318.810.84%47,800
Sep 6, 202419.3019.3318.9218.9718.65-1.66%81,057
Sep 5, 202419.3319.3819.1819.2918.97-0.16%95,360
Sep 4, 202419.4419.4419.2819.3219.00-0.26%110,906
Sep 3, 202419.6519.6519.2919.3719.05-3.44%86,741
Aug 30, 202420.0120.1219.8720.0619.400.55%71,600
Aug 29, 202419.9820.0819.8819.9519.290.20%97,100
Aug 28, 202420.0020.0019.8019.9119.25-0.50%59,572
Aug 27, 202420.0420.0419.9120.0119.350.20%53,300
Aug 26, 202420.0220.0819.9319.9719.31-0.25%62,533
Aug 23, 202419.9120.0419.8620.0219.360.96%154,128
Aug 22, 202420.0520.0519.7819.8319.18-0.75%64,900
Aug 21, 202419.9620.0019.9019.9819.320.35%40,947
Aug 20, 202419.9320.0019.8519.9119.25-0.10%391,759
Aug 19, 202419.7719.9319.7319.9319.270.76%55,836
Aug 16, 202419.7819.7919.6519.7819.130.20%64,142
Aug 15, 202419.6219.7519.5919.7419.091.39%58,186
Aug 14, 202419.4419.4919.3219.4718.830.52%66,148
Aug 13, 202419.1919.3819.1919.3718.731.41%28,900
Aug 12, 202419.1119.1419.0319.1018.470.10%26,800
Aug 9, 202418.9619.1218.9519.0818.450.32%73,503
Aug 8, 202418.7619.0218.7019.0218.392.37%55,546
Aug 7, 202418.9819.0018.5718.5817.97-0.59%39,949
Aug 6, 202418.6418.9718.5918.6918.071.25%66,337
Aug 5, 202418.3018.7518.2818.4617.85-3.35%675,300
Aug 2, 202419.2019.2018.9319.1018.47-1.60%107,402
Aug 1, 202419.7619.7919.2819.4118.77-1.17%100,737
Jul 31, 202419.6219.7719.5719.6418.99-0.36%76,411
Jul 30, 202419.8619.8619.5919.7118.74-0.35%102,900
Jul 29, 202419.9719.9719.7219.7818.800.05%124,850
Jul 26, 202419.7319.8619.6719.7718.801.02%93,875
Jul 25, 202419.7119.8219.5219.5718.61-0.46%61,335
Jul 24, 202420.0320.0319.6319.6618.69-3.10%62,300
Jul 23, 202420.1220.2920.0920.2919.290.90%62,900
Jul 22, 202420.0520.1319.9920.1119.121.06%108,700
Jul 19, 202420.0420.0619.8819.9018.92-0.85%51,402
Jul 18, 202420.2520.2519.9620.0719.08-0.59%86,900
Jul 17, 202420.3020.4020.1520.1919.20-1.22%79,800
Jul 16, 202420.4920.4920.3620.4419.440.54%86,417
Jul 15, 202420.3520.4620.3120.3319.330.05%50,128
Jul 12, 202420.2720.4520.2420.3219.320.44%93,000
Jul 11, 202420.4220.4220.1920.2319.24-0.64%73,338
Jul 10, 202420.2420.3620.2220.3619.360.84%48,545
Jul 9, 202420.2520.2520.1820.1919.20-0.05%67,813
Jul 8, 202420.2820.2820.1520.2019.210.20%167,849
Jul 5, 202420.0620.1720.0420.1619.170.50%65,200
Jul 3, 202420.0020.0619.9420.0619.070.55%137,100
Jul 2, 202419.8519.9619.8319.9518.970.25%455,614
Jul 1, 202420.0520.0519.8019.9018.92-1.34%138,805
Jun 28, 202420.2620.3320.1120.1718.86-0.30%80,800
Jun 27, 202420.1820.2520.1820.2318.910.10%61,300
Jun 26, 202420.1920.2220.1720.2118.900.05%67,220
Jun 25, 202420.1820.2320.1720.2018.890.25%531,500
Jun 24, 202420.1820.2720.1520.1518.84-0.30%69,794
Jun 21, 202420.2220.2520.1720.2118.90-44,634
Jun 20, 202420.2920.3020.1520.2118.90-0.20%503,916
Jun 18, 202420.2320.2520.1920.2518.930.20%72,646
Jun 17, 202420.0920.2620.0320.2118.900.60%63,930
Jun 14, 202420.0320.0919.9920.0918.780.05%62,118
Jun 13, 202420.0920.1019.9920.0818.770.25%96,900
Jun 12, 202420.0520.1220.0120.0318.730.81%65,612
Jun 11, 202419.8319.8819.7419.8718.580.20%46,100