Skip to main content
logo
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
17.66
-0.06 (-0.34%)
At close: Jan 14, 2026, 4:00 PM EST
17.76
+0.10 (0.57%)
After-hours: Jan 14, 2026, 8:00 PM EST

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202617.6917.6917.5617.6617.66-0.34%93,495
Jan 13, 202617.7517.7717.6817.7217.72-0.23%124,372
Jan 12, 202617.6717.7717.6717.7617.760.11%133,368
Jan 9, 202617.6417.7717.6317.7417.740.57%203,655
Jan 8, 202617.6517.6517.5917.6417.64-0.06%166,064
Jan 7, 202617.6817.7217.6217.6517.65-0.17%156,460
Jan 6, 202617.5717.6917.5717.6817.680.63%115,063
Jan 5, 202617.6317.6317.5617.5717.570.23%245,789
Jan 2, 202617.6017.6017.4517.5317.530.23%311,596
Dec 31, 202517.6417.6417.4917.4917.49-2.56%244,342
Dec 30, 202517.9317.9517.8917.9517.640.06%351,973
Dec 29, 202517.9417.9417.8717.9417.63-0.17%191,182
Dec 26, 202517.9717.9717.9417.9717.660.06%162,370
Dec 24, 202517.9317.9617.8817.9617.650.28%85,427
Dec 23, 202517.8717.9117.8317.9117.600.34%167,038
Dec 22, 202517.7817.8617.7817.8517.540.45%253,493
Dec 19, 202517.7017.7717.6917.7717.460.79%174,742
Dec 18, 202517.6717.7217.5817.6317.320.69%210,455
Dec 17, 202517.7117.7217.5117.5117.21-0.96%131,753
Dec 16, 202517.7017.7217.5817.6817.37-0.17%80,690
Dec 15, 202517.8017.8017.6617.7117.40-0.11%118,660
Dec 12, 202517.9517.9517.6517.7317.42-0.95%122,059
Dec 11, 202517.9117.9117.7517.9017.590.06%122,947
Dec 10, 202517.8117.9217.7417.8917.580.56%148,948
Dec 9, 202517.8317.8317.7717.7917.48-0.06%173,525
Dec 8, 202517.8417.8517.7317.8017.49-0.22%204,297
Dec 5, 202517.8217.8817.8117.8417.530.17%107,303
Dec 4, 202517.8117.8217.7517.8117.50-0.11%117,217
Dec 3, 202517.7517.8317.7217.8317.520.45%147,766
Dec 2, 202517.8117.8217.7317.7517.44-0.06%122,213
Dec 1, 202517.7617.8717.6817.7617.45-2.15%136,796
Nov 28, 202518.0918.1518.0618.1517.530.50%102,762
Nov 26, 202518.1018.1018.0018.0617.440.56%75,554
Nov 25, 202517.8817.9617.7017.9617.340.85%73,738
Nov 24, 202517.6917.8317.6317.8117.201.36%86,335
Nov 21, 202517.4317.7117.3617.5716.970.86%84,874
Nov 20, 202517.9417.9717.4017.4216.82-1.41%212,930
Nov 19, 202517.6517.7717.5917.6717.06-0.11%119,506
Nov 18, 202517.7017.7317.5017.6917.08-0.28%133,187
Nov 17, 202517.9117.9317.6617.7417.13-0.84%92,618
Nov 14, 202517.8017.9617.6517.8917.28-98,317
Nov 13, 202518.1118.1217.8517.8917.28-1.32%179,768
Nov 12, 202518.1818.1818.1218.1317.510.06%41,031
Nov 11, 202518.0618.1718.0618.1217.50-0.11%52,612
Nov 10, 202518.1018.1417.9618.1417.521.40%145,874
Nov 7, 202517.8217.8917.6417.8917.280.11%161,244
Nov 6, 202518.0218.0317.8217.8717.26-1.05%167,374
Nov 5, 202517.9818.1217.9618.0617.440.28%126,287
Nov 4, 202518.1518.1917.9818.0117.39-0.94%166,265
Nov 3, 202518.2318.2518.1318.1817.56-1.73%125,890