Skip to main content
logo
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
18.10
+0.02 (0.10%)
At close: Sep 10, 2025, 4:00 PM
18.10
0.00 (0.02%)
After-hours: Sep 10, 2025, 8:00 PM EDT

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202518.1318.1718.0818.1018.100.09%74,782
Sep 9, 202518.0318.0818.0318.0818.080.06%94,302
Sep 8, 202518.0818.0818.0418.0718.070.17%76,056
Sep 5, 202518.1018.1317.9318.0418.04-0.11%53,771
Sep 4, 202517.9318.0617.9318.0618.060.78%62,385
Sep 3, 202517.9617.9817.8717.9217.920.28%153,176
Sep 2, 202517.8917.8917.7117.8717.87-2.35%111,818
Aug 29, 202518.4118.4118.2618.3017.98-0.60%139,651
Aug 28, 202518.4018.4218.3418.4118.080.22%68,325
Aug 27, 202518.4018.4018.3318.3718.050.16%60,566
Aug 26, 202518.3318.3518.2818.3418.020.22%56,056
Aug 25, 202518.3218.3618.3018.3017.98-0.33%102,937
Aug 22, 202518.1618.3818.1618.3618.041.44%72,608
Aug 21, 202518.1218.1318.0518.1017.78-0.28%84,527
Aug 20, 202518.1418.1718.0018.1517.83-0.22%55,532
Aug 19, 202518.2318.2918.1418.1917.87-0.44%65,853
Aug 18, 202518.2618.2718.2218.2717.950.16%79,762
Aug 15, 202518.2718.3018.2118.2417.92-0.22%43,920
Aug 14, 202518.1918.2818.1918.2817.960.22%49,028
Aug 13, 202518.2518.2918.2218.2417.920.05%63,476
Aug 12, 202518.0918.2318.0618.2317.911.11%64,340
Aug 11, 202518.0518.0918.0118.0317.71-0.03%56,875
Aug 8, 202517.9718.0717.9718.0417.720.59%76,760
Aug 7, 202518.0018.0417.8617.9317.61-51,357
Aug 6, 202517.8017.9617.8017.9317.610.62%54,766
Aug 5, 202517.9017.9317.8017.8217.51-0.39%80,095
Aug 4, 202517.8017.9017.7717.8917.571.30%158,464
Aug 1, 202517.8517.8517.6017.6617.35-3.34%178,054
Jul 31, 202518.4518.4518.2218.2717.63-0.25%48,026
Jul 30, 202518.3518.3618.2318.3217.67-0.08%38,946
Jul 29, 202518.4118.4118.3018.3317.69-0.11%107,589
Jul 28, 202518.3618.3818.3018.3517.700.14%128,376
Jul 25, 202518.2918.3518.2918.3317.680.25%43,646
Jul 24, 202518.2118.3018.2118.2817.64-82,061
Jul 23, 202518.1518.2818.1518.2817.640.88%70,191
Jul 22, 202518.1118.1518.0718.1217.48-56,887
Jul 21, 202518.1018.2018.1018.1217.480.22%59,885
Jul 18, 202518.0918.1218.0618.0817.44-83,603
Jul 17, 202517.9918.1017.9918.0817.440.50%49,172
Jul 16, 202517.9918.0317.8817.9917.36-0.01%47,509
Jul 15, 202518.1018.1017.9917.9917.36-0.33%45,485
Jul 14, 202518.0018.0517.9818.0517.420.11%46,099
Jul 11, 202518.0218.0517.9718.0317.40-0.11%73,173
Jul 10, 202518.0218.0918.0118.0517.420.12%115,739
Jul 9, 202517.9718.0517.9618.0317.390.33%39,114
Jul 8, 202517.9917.9917.9217.9717.340.11%70,403
Jul 7, 202518.0518.0517.8617.9517.32-0.72%118,237
Jul 3, 202518.0318.0818.0018.0817.440.56%102,907
Jul 2, 202517.9017.9817.8617.9817.350.67%120,910
Jul 1, 202517.8817.9217.8217.8617.23-1.71%137,597