Skip to main content
logo
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
17.31
+0.13 (0.76%)
At close: Jul 21, 2026, 4:00 PM EDT
17.33
+0.02 (0.12%)
After-hours: Jul 21, 2026, 4:58 PM EDT

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202617.2817.3217.2117.3117.310.76%36,215
Jul 20, 202617.2817.3017.1717.1817.18-0.12%101,088
Jul 17, 202617.2117.2817.1317.2017.20-0.92%198,081
Jul 16, 202617.3817.4217.3017.3617.36-0.32%55,218
Jul 15, 202617.4117.4517.3417.4217.420.26%66,447
Jul 14, 202617.3217.4017.3217.3717.370.23%65,071
Jul 13, 202617.3617.4217.3017.3317.33-0.69%95,643
Jul 10, 202617.3817.4517.3417.4517.450.29%65,459
Jul 9, 202617.3117.4017.2817.4017.400.69%45,768
Jul 8, 202617.2017.2817.1417.2817.28-0.17%196,003
Jul 7, 202617.3917.3917.2517.3117.31-0.35%68,424
Jul 6, 202617.3317.3917.3017.3717.370.81%132,060
Jul 2, 202617.2817.3617.1317.2317.23-0.17%522,124
Jul 1, 202617.2317.3017.1717.2617.26-98,341
Jun 30, 202617.4717.5817.4517.5517.260.75%122,566
Jun 29, 202617.3317.4517.2517.4217.131.16%205,653
Jun 26, 202617.1717.3217.1217.2216.94-0.06%220,078
Jun 25, 202617.3417.3817.1717.2316.94-0.12%124,732
Jun 24, 202617.2817.3717.1817.2516.96-118,961
Jun 23, 202617.1517.3617.1417.2516.96-1.32%230,073
Jun 22, 202617.5217.5817.4417.4817.19-0.23%115,461
Jun 18, 202617.4817.5417.4517.5217.231.04%94,708
Jun 17, 202617.4817.5817.3117.3417.05-1.17%107,398
Jun 16, 202617.6217.6517.5517.5517.25-0.37%102,118
Jun 15, 202617.5517.6717.5517.6117.321.44%130,429
Jun 12, 202617.2317.4017.2317.3617.070.40%132,706
Jun 11, 202617.0917.3216.9917.2917.001.71%115,864
Jun 10, 202617.2317.2816.9917.0016.72-1.51%119,512
Jun 9, 202617.3717.4616.9217.2616.97-0.29%142,697
Jun 8, 202617.4517.4517.2917.3117.020.23%93,919
Jun 5, 202617.5517.6417.2517.2716.98-2.54%164,377
Jun 4, 202617.6117.7517.6117.7217.430.40%100,688
Jun 3, 202617.7117.7717.6517.6517.36-0.68%162,837
Jun 2, 202617.7017.8117.7017.7717.480.11%371,266
Jun 1, 202617.7017.8717.6517.7517.46-0.06%113,218
May 29, 202618.0618.0918.0218.0617.470.17%171,536
May 28, 202617.9518.0317.9118.0317.440.50%175,201
May 27, 202617.9217.9417.8817.9417.350.17%241,582
May 26, 202617.8617.9717.8617.9117.320.45%181,465
May 22, 202617.9017.9017.8217.8317.240.22%84,270
May 21, 202617.7417.8217.6717.7917.200.23%141,469
May 20, 202617.6617.7617.6017.7517.171.02%44,867
May 19, 202617.6717.6717.5517.5716.99-0.51%54,883
May 18, 202617.7017.7317.5617.6617.08-0.06%116,788
May 15, 202617.7517.7817.6717.6717.09-1.23%80,600
May 14, 202617.7617.9217.7617.8917.300.73%113,358
May 13, 202617.6417.8017.6417.7617.180.51%64,930
May 12, 202617.6917.6917.5417.6717.09-0.28%100,014
May 11, 202617.6717.7317.6717.7217.140.34%118,456
May 8, 202617.6017.6817.5817.6617.080.74%90,602