Skip to main content
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
17.47
-0.35 (-1.96%)
At close: Mar 28, 2025, 4:00 PM
17.48
+0.01 (0.05%)
After-hours: Mar 28, 2025, 8:00 PM EDT

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202517.7817.7817.4417.4717.47-1.96%81,879
Mar 27, 202517.8217.8917.7217.8217.82-0.11%33,101
Mar 26, 202518.0718.0717.7817.8417.84-1.16%50,770
Mar 25, 202518.0618.0617.9918.0518.050.22%101,641
Mar 24, 202517.9318.0117.8718.0118.011.58%96,567
Mar 21, 202517.5517.7317.5217.7317.730.06%71,163
Mar 20, 202517.6717.8017.6117.7217.720.06%32,937
Mar 19, 202517.5917.8517.5717.7117.710.74%50,520
Mar 18, 202517.7217.7217.5217.5817.58-0.96%42,007
Mar 17, 202517.6417.8217.6317.7517.750.68%87,027
Mar 14, 202517.4517.6317.4117.6317.632.08%47,804
Mar 13, 202517.4617.4917.2517.2717.27-1.26%78,927
Mar 12, 202517.6017.6317.3917.4917.490.17%62,640
Mar 11, 202517.5617.6017.3217.4617.46-0.68%144,303
Mar 10, 202517.8117.8317.4017.5817.58-2.60%161,281
Mar 7, 202517.9218.0617.7518.0518.050.39%99,106
Mar 6, 202518.0918.1617.8717.9817.98-1.59%94,256
Mar 5, 202518.1018.3017.9818.2718.270.94%95,210
Mar 4, 202518.1418.3217.9518.1018.10-1.15%222,049
Mar 3, 202518.8018.8118.1618.3118.31-3.68%254,946
Feb 28, 202518.7519.0118.5919.0118.691.71%208,426
Feb 27, 202519.0219.0318.6518.6918.37-1.11%144,762
Feb 26, 202518.9719.0618.8518.9018.58-0.16%102,021
Feb 25, 202519.0119.0118.7918.9318.61-0.42%132,006
Feb 24, 202519.1619.1618.9519.0118.69-0.37%680,340
Feb 21, 202519.4019.4019.0519.0818.76-1.45%156,889
Feb 20, 202519.4319.4319.2819.3619.03-0.51%125,035
Feb 19, 202519.4219.4619.3719.4619.130.21%73,979
Feb 18, 202519.4019.4319.3719.4219.090.15%149,805
Feb 14, 202519.4219.4219.3619.3919.060.15%93,350
Feb 13, 202519.2519.3819.1819.3619.030.57%115,181
Feb 12, 202519.0919.2519.0519.2518.920.26%352,550
Feb 11, 202519.1919.2319.1619.2018.88-0.16%111,005
Feb 10, 202519.2519.2519.1519.2318.900.52%110,437
Feb 7, 202519.2919.3119.0919.1318.81-0.62%453,687
Feb 6, 202519.2519.2819.2019.2518.92-125,915
Feb 5, 202519.1719.2519.0819.2518.920.42%126,421
Feb 4, 202519.0819.1919.0519.1718.850.47%184,810
Feb 3, 202518.9919.1318.8219.0818.76-2.10%198,346
Jan 31, 202519.7119.7119.4619.4918.84-0.56%188,257
Jan 30, 202519.6419.6419.4819.6018.940.10%85,531
Jan 29, 202519.6119.6119.4219.5818.92-0.05%70,150
Jan 28, 202519.5119.5919.3719.5918.930.77%417,620
Jan 27, 202519.3419.4419.2819.4418.79-1.32%221,642
Jan 24, 202519.7419.7419.6519.7019.04-0.05%115,978
Jan 23, 202519.6519.7119.6219.7119.050.31%86,619
Jan 22, 202519.6819.7019.6219.6518.990.41%86,786
Jan 21, 202519.5119.5719.4419.5718.910.77%81,111
Jan 17, 202519.3719.4619.3519.4218.770.67%75,340
Jan 16, 202519.3219.3219.2219.2918.640.10%83,413