Skip to main content
logo
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
17.67
-0.22 (-1.23%)
May 15, 2026, 4:00 PM EDT - Market closed

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202617.7517.7817.6717.6717.67-1.23%80,600
May 14, 202617.7617.9217.7617.8917.890.73%113,358
May 13, 202617.6417.8017.6417.7617.760.51%64,930
May 12, 202617.6917.6917.5417.6717.67-0.28%100,014
May 11, 202617.6717.7317.6717.7217.720.34%118,456
May 8, 202617.6017.6817.5817.6617.660.74%90,602
May 7, 202617.6017.6317.5117.5317.53-0.17%204,758
May 6, 202617.4017.6017.3917.5617.561.04%221,226
May 5, 202617.3017.4017.3017.3817.380.52%160,783
May 4, 202617.3017.3317.1917.2917.29-0.12%209,613
May 1, 202617.4117.4117.3117.3117.31-1.48%196,938
Apr 30, 202617.4717.5917.3917.5717.280.92%291,428
Apr 29, 202617.3917.4117.3317.4117.120.09%172,954
Apr 28, 202617.4117.4217.3417.4017.11-0.43%109,040
Apr 27, 202617.4417.4717.4017.4717.180.17%142,553
Apr 24, 202617.4017.4417.3317.4417.150.63%143,001
Apr 23, 202617.3217.3917.1817.3317.05-0.12%113,406
Apr 22, 202617.3217.3717.3117.3517.060.75%54,646
Apr 21, 202617.3017.3617.1817.2216.94-0.40%120,081
Apr 20, 202617.3317.3317.2517.2917.01-0.29%87,230
Apr 17, 202617.2417.3717.2417.3417.051.23%183,602
Apr 16, 202617.1317.1817.1017.1316.850.09%151,019
Apr 15, 202617.0017.1217.0017.1216.830.80%67,919
Apr 14, 202616.8317.0116.8316.9816.701.04%143,910
Apr 13, 202616.5816.8116.5816.8116.530.93%105,865
Apr 10, 202616.7016.7016.6416.6516.38-0.18%73,601
Apr 9, 202616.5916.6916.5416.6816.410.66%87,861
Apr 8, 202616.5416.6116.4816.5716.302.28%146,195
Apr 7, 202616.1316.2016.0116.2015.930.12%169,184
Apr 6, 202616.1516.2016.1116.1815.910.31%209,164
Apr 2, 202615.8616.1715.8616.1315.860.06%264,189
Apr 1, 202616.1116.1916.0716.1215.86-1.10%94,698
Mar 31, 202616.0016.3815.9716.3015.772.97%140,671
Mar 30, 202615.9916.0015.7715.8315.32-0.19%143,172
Mar 27, 202616.0516.0715.8515.8615.35-1.61%103,740
Mar 26, 202616.3516.3716.1216.1215.60-1.77%136,518
Mar 25, 202616.4416.5016.3516.4115.880.61%182,715
Mar 24, 202616.2716.4116.2416.3115.78-0.43%173,830
Mar 23, 202616.4016.5516.3516.3815.851.05%135,265
Mar 20, 202616.3416.4016.1416.2115.69-1.34%105,260
Mar 19, 202616.3616.4816.3116.4315.90-0.12%198,328
Mar 18, 202616.6416.6616.4516.4515.92-1.47%84,103
Mar 17, 202616.8216.8216.6916.7016.16-0.03%56,015
Mar 16, 202616.6116.7516.6116.7016.161.33%89,414
Mar 13, 202616.6216.7216.4716.4815.95-0.48%166,217
Mar 12, 202616.8016.8016.5616.5616.03-1.52%228,572
Mar 11, 202616.8716.8816.7516.8216.27-0.15%140,046
Mar 10, 202616.8716.9516.7516.8416.30-217,924
Mar 9, 202616.5316.8816.4716.8416.300.66%172,792
Mar 6, 202616.7516.8016.6516.7316.19-1.01%206,821