Skip to main content
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
19.08
-0.28 (-1.45%)
Feb 21, 2025, 4:00 PM EST - Market closed

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.4019.4019.0519.0819.08-1.45%156,889
Feb 20, 202519.4319.4319.2819.3619.36-0.51%125,035
Feb 19, 202519.4219.4619.3719.4619.460.21%73,979
Feb 18, 202519.4019.4319.3719.4219.420.15%149,805
Feb 14, 202519.4219.4219.3619.3919.390.15%93,350
Feb 13, 202519.2519.3819.1819.3619.360.57%115,181
Feb 12, 202519.0919.2519.0519.2519.250.26%352,550
Feb 11, 202519.1919.2319.1619.2019.20-0.16%111,005
Feb 10, 202519.2519.2519.1519.2319.230.52%110,437
Feb 7, 202519.2919.3119.0919.1319.13-0.62%453,687
Feb 6, 202519.2519.2819.2019.2519.25-125,915
Feb 5, 202519.1719.2519.0819.2519.250.42%126,421
Feb 4, 202519.0819.1919.0519.1719.170.47%184,810
Feb 3, 202518.9919.1318.8219.0819.08-2.10%198,346
Jan 31, 202519.7119.7119.4619.4919.16-0.56%188,257
Jan 30, 202519.6419.6419.4819.6019.270.10%85,531
Jan 29, 202519.6119.6119.4219.5819.25-0.05%70,150
Jan 28, 202519.5119.5919.3719.5919.260.77%417,620
Jan 27, 202519.3419.4419.2819.4419.11-1.32%221,642
Jan 24, 202519.7419.7419.6519.7019.37-0.05%115,978
Jan 23, 202519.6519.7119.6219.7119.380.31%86,619
Jan 22, 202519.6819.7019.6219.6519.320.41%86,786
Jan 21, 202519.5119.5719.4419.5719.240.77%81,111
Jan 17, 202519.3719.4619.3519.4219.090.67%75,340
Jan 16, 202519.3219.3219.2219.2918.970.10%83,413
Jan 15, 202519.2019.3019.1619.2718.951.85%81,445
Jan 14, 202519.0019.0318.8518.9218.60-0.16%89,314
Jan 13, 202518.7618.9518.7518.9518.630.11%127,269
Jan 10, 202519.1519.1518.8518.9318.61-1.20%204,337
Jan 8, 202519.1519.2019.0919.1618.84-0.16%82,930
Jan 7, 202519.4719.4719.1219.1918.87-1.03%100,108
Jan 6, 202519.4219.5219.3319.3919.060.52%170,629
Jan 3, 202519.2019.3219.1419.2918.970.99%147,922
Jan 2, 202519.2219.2618.9519.1018.78-0.21%161,900
Dec 31, 202419.3519.3519.0819.1418.82-2.05%265,542
Dec 30, 202419.6019.6219.4019.5418.89-1.01%170,010
Dec 27, 202419.8919.8919.5819.7419.08-1.00%161,728
Dec 26, 202419.8719.9419.8019.9419.270.30%116,454
Dec 24, 202419.7019.8919.7019.8819.220.86%60,418
Dec 23, 202419.6219.7119.5019.7119.050.51%147,324
Dec 20, 202419.3519.7419.3019.6118.951.08%118,097
Dec 19, 202419.5119.5819.3819.4018.75-0.10%155,280
Dec 18, 202419.9120.0019.4019.4218.77-2.71%104,709
Dec 17, 202420.0220.0219.9119.9619.29-0.25%111,765
Dec 16, 202420.0220.0619.9820.0119.340.20%109,870
Dec 13, 202420.0320.0319.9119.9719.30-0.05%73,899
Dec 12, 202420.0320.0319.9619.9819.31-0.35%80,018
Dec 11, 202420.0420.0719.9820.0519.380.65%85,326
Dec 10, 202420.0320.0319.8919.9219.25-0.25%120,323
Dec 9, 202420.0520.0519.9319.9719.30-0.50%393,434
Dec 6, 202420.0620.0920.0120.0719.400.20%63,025
Dec 5, 202420.0120.0620.0120.0319.36-0.10%66,039
Dec 4, 202420.0520.0519.9620.0519.380.50%287,300
Dec 3, 202419.9819.9819.9019.9519.280.05%103,330
Dec 2, 202420.0220.0219.9119.9419.27-1.68%171,954
Nov 29, 202420.1920.2820.1720.2819.280.75%116,037
Nov 27, 202420.2020.2020.1120.1319.14-0.35%76,514
Nov 26, 202420.2020.2020.1220.2019.200.30%73,620
Nov 25, 202420.2920.2920.0820.1419.140.30%511,195
Nov 22, 202420.0520.0920.0220.0819.090.15%83,912
Nov 21, 202419.9920.0919.8620.0519.060.60%75,594
Nov 20, 202419.9819.9819.7619.9318.95-153,783
Nov 19, 202419.7519.9419.7419.9318.950.20%77,809
Nov 18, 202419.9019.9119.7919.8918.910.30%80,967
Nov 15, 202419.9919.9919.7719.8318.85-1.20%244,980
Nov 14, 202420.1520.1820.0320.0719.08-0.45%289,914
Nov 13, 202420.1420.1920.0920.1619.160.10%38,348
Nov 12, 202420.2020.2020.0520.1419.14-0.20%68,205
Nov 11, 202420.2520.2620.1420.1819.18-134,162
Nov 8, 202420.1320.2020.1220.1819.180.25%180,787
Nov 7, 202420.0420.1320.0120.1319.140.75%105,423
Nov 6, 202419.9320.0019.7819.9818.992.20%149,575
Nov 5, 202419.3719.5519.3519.5518.581.24%103,747
Nov 4, 202419.3419.3719.2519.3118.36-0.16%354,371
Nov 1, 202419.4519.4719.3219.3418.38-1.48%127,059
Oct 31, 202419.8519.8519.6119.6318.34-1.61%106,605
Oct 30, 202420.0020.0519.9319.9518.64-0.34%79,361
Oct 29, 202420.0520.0519.9120.0218.710.20%72,799
Oct 28, 202420.0420.0419.9719.9818.670.15%59,980
Oct 25, 202420.0320.0919.9119.9518.64-0.40%55,870
Oct 24, 202420.0020.0319.8920.0318.720.70%102,010
Oct 23, 202420.0120.0319.8019.8918.59-0.94%76,259
Oct 22, 202420.0220.1019.9720.0818.76-0.06%80,999
Oct 21, 202420.1720.2019.9720.0918.77-0.05%88,676
Oct 18, 202420.1320.1320.0320.1018.780.45%66,628
Oct 17, 202420.1120.1120.0120.0118.70-0.05%37,246
Oct 16, 202419.9820.0319.9120.0218.710.25%50,704
Oct 15, 202420.1420.1419.9219.9718.66-0.65%80,374
Oct 14, 202419.9820.1119.9820.1018.780.65%63,966
Oct 11, 202419.9019.9719.8519.9718.660.55%45,964
Oct 10, 202419.8419.8919.7919.8618.560.10%57,220
Oct 9, 202419.7619.8819.7419.8418.540.25%64,352
Oct 8, 202419.6919.7919.6419.7918.491.02%55,358
Oct 7, 202419.6819.7219.5519.5918.31-0.71%68,778
Oct 4, 202419.7619.7619.6019.7318.440.56%54,730
Oct 3, 202419.5819.6819.5219.6218.340.07%79,376
Oct 2, 202419.5719.6219.5019.6118.320.09%95,174
Oct 1, 202419.8419.8419.5019.5918.31-2.54%148,281
Sep 30, 202420.0420.1119.9520.1018.470.45%109,166
Sep 27, 202420.0920.0920.0020.0118.39-76,454