Skip to main content
logo
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
16.69
+0.21 (1.26%)
Mar 16, 2026, 3:05 PM EDT - Market open

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 202616.6116.7416.6116.67-1.15%62,903
Mar 13, 202616.6216.7216.4716.4816.48-0.48%166,069
Mar 12, 202616.8016.8016.5616.5616.56-1.52%228,558
Mar 11, 202616.8716.8816.7516.8216.82-0.15%139,515
Mar 10, 202616.8716.9516.7516.8416.84-201,544
Mar 9, 202616.5316.8816.4716.8416.840.66%171,184
Mar 6, 202616.7516.8016.6516.7316.73-1.01%203,708
Mar 5, 202616.9117.0016.7816.9016.90-0.65%114,508
Mar 4, 202616.9817.0516.8817.0117.010.95%145,285
Mar 3, 202616.7516.9516.6316.8516.85-1.12%385,052
Mar 2, 202616.9017.0716.8517.0417.04-1.67%273,465
Feb 27, 202617.3317.3417.2017.3317.04-0.12%212,521
Feb 26, 202617.4417.4417.2517.3517.06-0.63%252,929
Feb 25, 202617.4017.4717.3917.4617.170.69%218,752
Feb 24, 202617.2217.3417.1717.3417.050.81%165,264
Feb 23, 202617.3917.3917.1717.2016.91-0.92%223,470
Feb 20, 202617.2017.3817.2017.3617.070.46%167,567
Feb 19, 202617.2617.2917.2017.2816.99-0.06%97,597
Feb 18, 202617.2317.3617.2317.2917.000.35%177,458
Feb 17, 202617.1617.2717.0617.2316.940.29%157,647
Feb 13, 202617.1617.2917.0917.1816.89-0.06%126,505
Feb 12, 202617.5017.5017.1717.1916.90-1.32%135,693
Feb 11, 202617.5117.5317.3617.4217.130.06%128,102
Feb 10, 202617.4917.5117.4117.4117.12-0.29%101,419
Feb 9, 202617.2817.5017.2817.4617.170.34%263,538
Feb 6, 202617.1917.4317.1417.4017.111.81%165,725
Feb 5, 202617.1517.2017.0317.0916.80-1.10%189,534
Feb 4, 202617.4017.4017.1717.2816.99-0.52%291,914
Feb 3, 202617.5617.5617.2217.3717.08-0.74%316,184
Feb 2, 202617.3617.5117.3617.5017.21-1.24%185,673
Jan 30, 202617.7017.7317.6017.7217.13-0.17%170,964
Jan 29, 202617.7917.7917.5117.7517.16-0.06%182,280
Jan 28, 202617.7917.8017.7217.7617.17-0.06%137,115
Jan 27, 202617.7517.7817.7217.7717.180.34%241,179
Jan 26, 202617.6517.7417.6517.7117.120.40%136,461
Jan 23, 202617.6117.6417.5717.6417.050.17%149,687
Jan 22, 202617.6117.6717.5717.6117.030.46%128,199
Jan 21, 202617.3817.6017.3717.5316.951.10%157,331
Jan 20, 202617.4817.5417.3317.3416.76-1.98%244,770
Jan 16, 202617.7017.7417.6517.6917.10-0.06%64,932
Jan 15, 202617.7317.7717.6817.7017.110.23%157,759
Jan 14, 202617.6917.6917.5617.6617.07-0.34%95,655
Jan 13, 202617.7517.7717.6817.7217.13-0.23%124,470
Jan 12, 202617.6717.7717.6717.7617.170.11%135,131
Jan 9, 202617.6417.7717.6317.7417.150.57%204,747
Jan 8, 202617.6517.6517.5917.6417.05-0.06%166,079
Jan 7, 202617.6817.7217.6217.6517.06-0.17%156,750
Jan 6, 202617.5717.6917.5717.6817.090.63%115,152
Jan 5, 202617.6317.6317.5617.5716.990.23%246,257
Jan 2, 202617.6017.6017.4517.5316.950.23%311,795