Skip to main content
logo
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
17.96
+0.05 (0.28%)
At close: Dec 24, 2025, 1:00 PM EST
17.95
-0.01 (-0.06%)
After-hours: Dec 24, 2025, 5:00 PM EST

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202517.9317.9617.8817.9617.960.28%85,423
Dec 23, 202517.8717.9117.8317.9117.910.34%166,882
Dec 22, 202517.7817.8617.7817.8517.850.45%252,983
Dec 19, 202517.7017.7717.6917.7717.770.79%174,615
Dec 18, 202517.6717.7217.5817.6317.630.69%210,305
Dec 17, 202517.7117.7217.5117.5117.51-0.96%131,753
Dec 16, 202517.7017.7217.5817.6817.68-0.17%80,690
Dec 15, 202517.8017.8017.6617.7117.71-0.11%118,660
Dec 12, 202517.9517.9517.6517.7317.73-0.95%122,059
Dec 11, 202517.9117.9117.7517.9017.900.06%122,947
Dec 10, 202517.8117.9217.7417.8917.890.56%148,948
Dec 9, 202517.8317.8317.7717.7917.79-0.06%173,525
Dec 8, 202517.8417.8517.7317.8017.80-0.22%204,297
Dec 5, 202517.8217.8817.8117.8417.840.17%107,303
Dec 4, 202517.8117.8217.7517.8117.81-0.11%117,217
Dec 3, 202517.7517.8317.7217.8317.830.45%147,766
Dec 2, 202517.8117.8217.7317.7517.75-0.06%122,213
Dec 1, 202517.7617.8717.6817.7617.76-2.15%136,796
Nov 28, 202518.0918.1518.0618.1517.840.50%102,762
Nov 26, 202518.1018.1018.0018.0617.750.56%75,554
Nov 25, 202517.8817.9617.7017.9617.650.85%73,738
Nov 24, 202517.6917.8317.6317.8117.501.36%86,335
Nov 21, 202517.4317.7117.3617.5717.270.86%84,874
Nov 20, 202517.9417.9717.4017.4217.12-1.41%212,930
Nov 19, 202517.6517.7717.5917.6717.36-0.11%119,506
Nov 18, 202517.7017.7317.5017.6917.38-0.28%133,187
Nov 17, 202517.9117.9317.6617.7417.43-0.84%92,618
Nov 14, 202517.8017.9617.6517.8917.58-98,317
Nov 13, 202518.1118.1217.8517.8917.58-1.32%179,768
Nov 12, 202518.1818.1818.1218.1317.820.06%41,031
Nov 11, 202518.0618.1718.0618.1217.81-0.11%52,612
Nov 10, 202518.1018.1417.9618.1417.831.40%145,874
Nov 7, 202517.8217.8917.6417.8917.580.11%161,244
Nov 6, 202518.0218.0317.8217.8717.56-1.05%167,374
Nov 5, 202517.9818.1217.9618.0617.750.28%126,287
Nov 4, 202518.1518.1917.9818.0117.70-0.94%166,265
Nov 3, 202518.2318.2518.1318.1817.87-1.73%125,890
Oct 31, 202518.5518.5818.4518.5017.860.11%132,121
Oct 30, 202518.6418.6418.4718.4817.85-0.81%108,438
Oct 29, 202518.6818.6818.5118.6317.99-92,892
Oct 28, 202518.6518.6618.5818.6317.990.16%83,031
Oct 27, 202518.4918.6018.4918.6017.961.14%148,295
Oct 24, 202518.4018.4218.3618.3917.760.76%107,797
Oct 23, 202518.1918.2918.1818.2517.630.29%104,428
Oct 22, 202518.3518.3518.0718.2017.57-0.11%68,795
Oct 21, 202518.2118.3518.2018.2217.59-151,270
Oct 20, 202518.1218.2518.1218.2217.590.72%137,263
Oct 17, 202517.9518.0917.9318.0917.470.61%43,013
Oct 16, 202518.1118.1617.9017.9817.36-0.44%59,054
Oct 15, 202518.1218.2317.9918.0617.440.28%71,112