Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
18.25
+0.05 (0.29%)
At close: Oct 23, 2025, 4:00 PM EDT
18.25
0.00 (0.00%)
After-hours: Oct 23, 2025, 6:30 PM EDT

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202518.1918.2918.1818.2518.250.29%104,376
Oct 22, 202518.3518.3518.0718.2018.20-0.11%68,795
Oct 21, 202518.2118.3518.2018.2218.22-151,270
Oct 20, 202518.1218.2518.1218.2218.220.72%137,263
Oct 17, 202517.9518.0917.9318.0918.090.61%43,013
Oct 16, 202518.1118.1617.9017.9817.98-0.44%59,054
Oct 15, 202518.1218.2317.9918.0618.060.28%71,112
Oct 14, 202517.8718.0917.8018.0118.01-0.22%137,806
Oct 13, 202518.0018.0717.9418.0518.051.58%150,768
Oct 10, 202518.2818.3217.7717.7717.77-2.74%152,191
Oct 9, 202518.3318.3318.2118.2718.27-0.05%64,709
Oct 8, 202518.2318.3018.2318.2818.280.33%51,197
Oct 7, 202518.2518.2718.1618.2218.22-0.22%87,889
Oct 6, 202518.2418.2818.2118.2618.260.05%168,523
Oct 3, 202518.2118.3018.1918.2518.250.22%59,436
Oct 2, 202518.2318.2318.1518.2118.210.28%145,430
Oct 1, 202518.1118.2118.0518.1618.16-1.68%135,946
Sep 30, 202518.4418.4818.3818.4718.150.16%76,578
Sep 29, 202518.5018.5018.4018.4418.120.27%97,675
Sep 26, 202518.4118.4118.3018.3918.070.55%48,498
Sep 25, 202518.4018.4018.2018.2917.97-0.33%112,155
Sep 24, 202518.4118.4418.3318.3518.03-0.27%31,154
Sep 23, 202518.4718.4918.3818.4018.08-0.49%46,273
Sep 22, 202518.4418.5018.4018.4918.170.29%74,772
Sep 19, 202518.4418.4418.3618.4418.120.36%47,863
Sep 18, 202518.3918.4318.3318.3718.050.38%88,486
Sep 17, 202518.3318.3318.2018.3017.98-0.11%57,062
Sep 16, 202518.3018.3218.2718.3218.000.16%34,798
Sep 15, 202518.3018.3218.2718.2917.970.16%77,418
Sep 12, 202518.2518.2618.2118.2617.940.11%83,719
Sep 11, 202518.1918.2418.1318.2417.920.79%71,424
Sep 10, 202518.1318.1718.0818.1017.780.09%74,834
Sep 9, 202518.0318.0818.0318.0817.770.06%94,302
Sep 8, 202518.0818.0818.0418.0717.760.17%76,056
Sep 5, 202518.1018.1317.9318.0417.73-0.11%53,771
Sep 4, 202517.9318.0617.9318.0617.750.78%62,385
Sep 3, 202517.9617.9817.8717.9217.610.28%153,176
Sep 2, 202517.8917.8917.7117.8717.56-2.35%111,818
Aug 29, 202518.4118.4118.2618.3017.66-0.60%139,651
Aug 28, 202518.4018.4218.3418.4117.770.22%68,325
Aug 27, 202518.4018.4018.3318.3717.730.16%60,566
Aug 26, 202518.3318.3518.2818.3417.700.22%56,056
Aug 25, 202518.3218.3618.3018.3017.66-0.33%102,937
Aug 22, 202518.1618.3818.1618.3617.721.44%72,608
Aug 21, 202518.1218.1318.0518.1017.47-0.28%84,527
Aug 20, 202518.1418.1718.0018.1517.52-0.22%55,532
Aug 19, 202518.2318.2918.1418.1917.56-0.44%65,853
Aug 18, 202518.2618.2718.2218.2717.630.16%79,762
Aug 15, 202518.2718.3018.2118.2417.61-0.22%43,920
Aug 14, 202518.1918.2818.1918.2817.640.22%49,028