Skip to main content
logo
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
17.16
+0.05 (0.29%)
At close: Sep 18, 2026, 4:00 PM EDT
17.13
-0.03 (-0.17%)
After-hours: Sep 18, 2026, 8:00 PM EDT

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202617.1017.1617.0517.1617.160.29%150,282
Sep 17, 202617.1017.1217.0517.1117.111.18%103,123
Sep 16, 202617.0417.0616.8316.9116.91-0.41%129,453
Sep 15, 202617.0617.0616.9616.9816.98-0.47%77,180
Sep 14, 202617.0017.1016.9917.0617.06-0.38%74,600
Sep 11, 202617.1417.1617.1017.1317.130.74%94,115
Sep 10, 202617.0217.0216.9717.0017.00-0.44%116,380
Sep 9, 202617.1017.1017.0517.0817.08-0.37%138,106
Sep 8, 202617.2017.2917.1317.1417.14-0.53%143,892
Sep 4, 202617.2717.2817.1917.2317.23-0.29%81,432
Sep 3, 202617.1717.3017.1617.2817.280.93%111,575
Sep 2, 202617.1017.1517.0517.1217.120.29%173,247
Sep 1, 202617.2517.3017.0017.0717.07-0.52%287,562
Aug 31, 202617.4617.4717.4017.4517.16-0.29%211,019
Aug 28, 202617.5517.5917.4717.5017.21-0.11%109,064
Aug 27, 202617.4617.5417.4417.5217.230.63%202,087
Aug 26, 202617.3917.4217.3717.4117.120.03%115,611
Aug 25, 202617.4417.4417.3717.4117.110.14%75,525
Aug 24, 202617.4417.4417.3417.3817.09-62,508
Aug 21, 202617.3717.4417.3717.3817.090.12%109,924
Aug 20, 202617.4617.4717.3417.3617.07-0.80%107,676
Aug 19, 202617.5317.5517.4717.5017.210.23%156,899
Aug 18, 202617.5017.5217.4517.4617.17-0.65%94,974
Aug 17, 202617.6317.6617.5717.5817.28-0.42%118,264
Aug 14, 202617.6617.6817.6117.6517.360.06%66,516
Aug 13, 202617.5417.6817.5417.6417.350.46%80,841
Aug 12, 202617.6217.6217.5417.5617.270.26%49,201
Aug 11, 202617.5917.6117.5017.5217.22-0.26%63,281
Aug 10, 202617.5417.5917.5317.5617.270.11%112,673
Aug 7, 202617.5317.5817.5117.5417.250.34%73,718
Aug 6, 202617.5017.5217.4517.4817.19-0.11%96,554
Aug 5, 202617.5317.6117.4717.5017.21-0.06%142,543
Aug 4, 202617.2017.5517.2017.5117.221.57%332,445
Aug 3, 202617.0617.2417.0217.2416.951.33%105,335
Jul 31, 202617.2617.3217.1017.3016.730.58%153,473
Jul 30, 202617.0617.2017.0317.2016.631.53%130,619
Jul 29, 202617.1117.2016.9216.9416.38-1.45%202,007
Jul 28, 202617.1917.2117.0817.1916.620.29%65,769
Jul 27, 202617.2617.2617.0717.1416.580.09%111,620
Jul 24, 202617.1317.2117.0817.1316.560.09%104,797
Jul 23, 202617.1917.2017.0417.1116.55-1.10%84,306
Jul 22, 202617.2917.3417.2617.3016.73-0.06%50,784
Jul 21, 202617.2817.3217.2117.3116.740.76%36,269
Jul 20, 202617.2817.3017.1717.1816.61-0.12%101,496
Jul 17, 202617.2117.2817.1317.2016.63-0.92%198,494
Jul 16, 202617.3817.4217.3017.3616.79-0.32%55,254
Jul 15, 202617.4117.4517.3417.4216.840.26%67,034
Jul 14, 202617.3217.4017.3217.3716.800.23%68,550
Jul 13, 202617.3617.4217.3017.3316.76-0.69%95,684
Jul 10, 202617.3817.4517.3417.4516.870.29%67,253