Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
17.80
-0.03 (-0.15%)
Dec 4, 2025, 1:31 PM EST - Market open
SPYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.81 | 17.82 | 17.76 | 17.79 | - | -0.22% | 79,033 |
| Dec 3, 2025 | 17.75 | 17.83 | 17.72 | 17.83 | 17.83 | 0.45% | 142,087 |
| Dec 2, 2025 | 17.81 | 17.82 | 17.73 | 17.75 | 17.75 | -0.06% | 122,063 |
| Dec 1, 2025 | 17.76 | 17.87 | 17.68 | 17.76 | 17.76 | -2.15% | 136,796 |
| Nov 28, 2025 | 18.09 | 18.15 | 18.06 | 18.15 | 17.84 | 0.50% | 102,762 |
| Nov 26, 2025 | 18.10 | 18.10 | 18.00 | 18.06 | 17.75 | 0.56% | 75,554 |
| Nov 25, 2025 | 17.88 | 17.96 | 17.70 | 17.96 | 17.65 | 0.85% | 73,738 |
| Nov 24, 2025 | 17.69 | 17.83 | 17.63 | 17.81 | 17.50 | 1.36% | 86,335 |
| Nov 21, 2025 | 17.43 | 17.71 | 17.36 | 17.57 | 17.27 | 0.86% | 84,874 |
| Nov 20, 2025 | 17.94 | 17.97 | 17.40 | 17.42 | 17.12 | -1.41% | 212,930 |
| Nov 19, 2025 | 17.65 | 17.77 | 17.59 | 17.67 | 17.36 | -0.11% | 119,506 |
| Nov 18, 2025 | 17.70 | 17.73 | 17.50 | 17.69 | 17.38 | -0.28% | 133,187 |
| Nov 17, 2025 | 17.91 | 17.93 | 17.66 | 17.74 | 17.43 | -0.84% | 92,618 |
| Nov 14, 2025 | 17.80 | 17.96 | 17.65 | 17.89 | 17.58 | - | 98,317 |
| Nov 13, 2025 | 18.11 | 18.12 | 17.85 | 17.89 | 17.58 | -1.32% | 179,768 |
| Nov 12, 2025 | 18.18 | 18.18 | 18.12 | 18.13 | 17.82 | 0.06% | 41,031 |
| Nov 11, 2025 | 18.06 | 18.17 | 18.06 | 18.12 | 17.81 | -0.11% | 52,612 |
| Nov 10, 2025 | 18.10 | 18.14 | 17.96 | 18.14 | 17.83 | 1.40% | 145,874 |
| Nov 7, 2025 | 17.82 | 17.89 | 17.64 | 17.89 | 17.58 | 0.11% | 161,244 |
| Nov 6, 2025 | 18.02 | 18.03 | 17.82 | 17.87 | 17.56 | -1.05% | 167,374 |
| Nov 5, 2025 | 17.98 | 18.12 | 17.96 | 18.06 | 17.75 | 0.28% | 126,287 |
| Nov 4, 2025 | 18.15 | 18.19 | 17.98 | 18.01 | 17.70 | -0.94% | 166,265 |
| Nov 3, 2025 | 18.23 | 18.25 | 18.13 | 18.18 | 17.87 | -1.73% | 125,890 |
| Oct 31, 2025 | 18.55 | 18.58 | 18.45 | 18.50 | 17.86 | 0.11% | 132,121 |
| Oct 30, 2025 | 18.64 | 18.64 | 18.47 | 18.48 | 17.85 | -0.81% | 108,438 |
| Oct 29, 2025 | 18.68 | 18.68 | 18.51 | 18.63 | 17.99 | - | 92,892 |
| Oct 28, 2025 | 18.65 | 18.66 | 18.58 | 18.63 | 17.99 | 0.16% | 83,031 |
| Oct 27, 2025 | 18.49 | 18.60 | 18.49 | 18.60 | 17.96 | 1.14% | 148,295 |
| Oct 24, 2025 | 18.40 | 18.42 | 18.36 | 18.39 | 17.76 | 0.76% | 107,797 |
| Oct 23, 2025 | 18.19 | 18.29 | 18.18 | 18.25 | 17.63 | 0.29% | 104,428 |
| Oct 22, 2025 | 18.35 | 18.35 | 18.07 | 18.20 | 17.57 | -0.11% | 68,795 |
| Oct 21, 2025 | 18.21 | 18.35 | 18.20 | 18.22 | 17.59 | - | 151,270 |
| Oct 20, 2025 | 18.12 | 18.25 | 18.12 | 18.22 | 17.59 | 0.72% | 137,263 |
| Oct 17, 2025 | 17.95 | 18.09 | 17.93 | 18.09 | 17.47 | 0.61% | 43,013 |
| Oct 16, 2025 | 18.11 | 18.16 | 17.90 | 17.98 | 17.36 | -0.44% | 59,054 |
| Oct 15, 2025 | 18.12 | 18.23 | 17.99 | 18.06 | 17.44 | 0.28% | 71,112 |
| Oct 14, 2025 | 17.87 | 18.09 | 17.80 | 18.01 | 17.39 | -0.22% | 137,806 |
| Oct 13, 2025 | 18.00 | 18.07 | 17.94 | 18.05 | 17.43 | 1.58% | 150,768 |
| Oct 10, 2025 | 18.28 | 18.32 | 17.77 | 17.77 | 17.16 | -2.74% | 152,191 |
| Oct 9, 2025 | 18.33 | 18.33 | 18.21 | 18.27 | 17.64 | -0.05% | 64,709 |
| Oct 8, 2025 | 18.23 | 18.30 | 18.23 | 18.28 | 17.65 | 0.33% | 51,197 |
| Oct 7, 2025 | 18.25 | 18.27 | 18.16 | 18.22 | 17.59 | -0.22% | 87,889 |
| Oct 6, 2025 | 18.24 | 18.28 | 18.21 | 18.26 | 17.63 | 0.05% | 168,523 |
| Oct 3, 2025 | 18.21 | 18.30 | 18.19 | 18.25 | 17.62 | 0.22% | 59,436 |
| Oct 2, 2025 | 18.23 | 18.23 | 18.15 | 18.21 | 17.58 | 0.28% | 145,430 |
| Oct 1, 2025 | 18.11 | 18.21 | 18.05 | 18.16 | 17.54 | -1.68% | 135,946 |
| Sep 30, 2025 | 18.44 | 18.48 | 18.38 | 18.47 | 17.52 | 0.16% | 76,578 |
| Sep 29, 2025 | 18.50 | 18.50 | 18.40 | 18.44 | 17.50 | 0.27% | 97,675 |
| Sep 26, 2025 | 18.41 | 18.41 | 18.30 | 18.39 | 17.45 | 0.55% | 48,498 |
| Sep 25, 2025 | 18.40 | 18.40 | 18.20 | 18.29 | 17.35 | -0.33% | 112,155 |