Skip to main content
logo
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
16.69
-0.28 (-1.65%)
Oct 30, 2026, 4:00 PM EDT - Market closed

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202616.7716.7816.5916.6916.69-1.65%210,676
Oct 29, 202616.9516.9816.9016.9716.97-0.24%81,774
Oct 28, 202617.0117.0316.9617.0117.010.18%91,211
Oct 27, 202616.9017.0016.9016.9816.980.59%104,564
Oct 26, 202616.8416.9416.8316.8816.880.12%342,514
Oct 23, 202616.8016.8616.7516.8616.86-0.06%82,414
Oct 22, 202616.9016.9416.8116.8716.87-1.11%175,936
Oct 21, 202617.0317.0716.9717.0617.060.47%113,011
Oct 20, 202616.9217.0416.9016.9816.980.35%53,878
Oct 19, 202616.9417.0116.9216.9216.920.18%62,903
Oct 16, 202617.0917.0916.8316.8916.89-0.88%117,635
Oct 15, 202616.9417.0816.9317.0417.04-57,495
Oct 14, 202617.1617.1716.9717.0417.04-0.99%121,153
Oct 13, 202617.1817.2117.1517.2117.210.17%54,002
Oct 12, 202617.1917.2017.1617.1817.180.06%49,433
Oct 9, 202617.1217.2017.1217.1717.170.53%87,801
Oct 8, 202617.1017.1517.0217.0817.08-0.64%92,790
Oct 7, 202617.1517.1917.0817.1917.19-81,783
Oct 6, 202617.1917.2317.1517.1917.190.53%101,105
Oct 5, 202617.0017.1516.8817.1017.100.53%108,715
Oct 2, 202617.0117.0816.9817.0117.010.29%205,260
Oct 1, 202616.9916.9916.8316.9616.960.28%239,088
Sep 30, 202617.2517.3017.1817.2016.910.06%104,231
Sep 29, 202617.2617.2617.1617.1916.90-0.17%92,210
Sep 28, 202617.3117.3117.1917.2216.93-0.69%186,873
Sep 25, 202617.3017.3517.2517.3417.050.29%78,984
Sep 24, 202617.2017.2917.1817.2917.000.29%75,816
Sep 23, 202617.3417.3717.2317.2416.95-0.69%104,762
Sep 22, 202617.4017.4017.3517.3617.07-0.06%76,342
Sep 21, 202617.1717.3817.1717.3717.081.22%108,179
Sep 18, 202617.1017.1617.0517.1616.870.29%150,393
Sep 17, 202617.1017.1217.0517.1116.821.18%103,127
Sep 16, 202617.0417.0616.8316.9116.63-0.41%129,536
Sep 15, 202617.0617.0616.9616.9816.70-0.47%77,246
Sep 14, 202617.0017.1016.9917.0616.78-0.38%75,209
Sep 11, 202617.1417.1617.1017.1316.840.74%95,161
Sep 10, 202617.0217.0216.9717.0016.72-0.44%116,429
Sep 9, 202617.1017.1017.0517.0816.79-0.37%140,120
Sep 8, 202617.2017.2917.1317.1416.85-0.53%143,941
Sep 4, 202617.2717.2817.1917.2316.94-0.29%81,476
Sep 3, 202617.1717.3017.1617.2816.990.93%112,428
Sep 2, 202617.1017.1517.0517.1216.830.29%174,050
Sep 1, 202617.2517.3017.0017.0716.79-0.52%287,562
Aug 31, 202617.4617.4717.4017.4516.87-0.29%211,019
Aug 28, 202617.5517.5917.4717.5016.92-0.11%109,064
Aug 27, 202617.4617.5417.4417.5216.940.63%202,087
Aug 26, 202617.3917.4217.3717.4116.830.03%115,611
Aug 25, 202617.4417.4417.3717.4116.830.14%75,525
Aug 24, 202617.4417.4417.3417.3816.81-62,508
Aug 21, 202617.3717.4417.3717.3816.810.12%109,924