Skip to main content
logo
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
17.23
-0.02 (-0.12%)
At close: Jun 25, 2026, 4:00 PM EDT
17.24
+0.01 (0.06%)
After-hours: Jun 25, 2026, 8:00 PM EDT

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202617.3417.3817.1717.2317.23-0.12%124,723
Jun 24, 202617.2817.3717.1817.2517.25-118,949
Jun 23, 202617.1517.3617.1417.2517.25-1.32%230,058
Jun 22, 202617.5217.5817.4417.4817.48-0.23%115,461
Jun 18, 202617.4817.5417.4517.5217.521.04%94,708
Jun 17, 202617.4817.5817.3117.3417.34-1.17%107,398
Jun 16, 202617.6217.6517.5517.5517.55-0.37%102,118
Jun 15, 202617.5517.6717.5517.6117.611.44%130,429
Jun 12, 202617.2317.4017.2317.3617.360.40%132,706
Jun 11, 202617.0917.3216.9917.2917.291.71%115,864
Jun 10, 202617.2317.2816.9917.0017.00-1.51%119,512
Jun 9, 202617.3717.4616.9217.2617.26-0.29%142,697
Jun 8, 202617.4517.4517.2917.3117.310.23%93,919
Jun 5, 202617.5517.6417.2517.2717.27-2.54%164,377
Jun 4, 202617.6117.7517.6117.7217.720.40%100,688
Jun 3, 202617.7117.7717.6517.6517.65-0.68%162,837
Jun 2, 202617.7017.8117.7017.7717.770.11%371,266
Jun 1, 202617.7017.8717.6517.7517.75-0.06%113,218
May 29, 202618.0618.0918.0218.0617.760.17%171,536
May 28, 202617.9518.0317.9118.0317.730.50%175,201
May 27, 202617.9217.9417.8817.9417.640.17%241,582
May 26, 202617.8617.9717.8617.9117.610.45%181,465
May 22, 202617.9017.9017.8217.8317.530.22%84,270
May 21, 202617.7417.8217.6717.7917.490.23%141,469
May 20, 202617.6617.7617.6017.7517.461.02%44,867
May 19, 202617.6717.6717.5517.5717.28-0.51%54,883
May 18, 202617.7017.7317.5617.6617.37-0.06%116,788
May 15, 202617.7517.7817.6717.6717.38-1.23%80,600
May 14, 202617.7617.9217.7617.8917.590.73%113,358
May 13, 202617.6417.8017.6417.7617.460.51%64,930
May 12, 202617.6917.6917.5417.6717.38-0.28%100,014
May 11, 202617.6717.7317.6717.7217.430.34%118,456
May 8, 202617.6017.6817.5817.6617.370.74%90,602
May 7, 202617.6017.6317.5117.5317.24-0.17%204,758
May 6, 202617.4017.6017.3917.5617.271.04%221,226
May 5, 202617.3017.4017.3017.3817.090.52%160,783
May 4, 202617.3017.3317.1917.2917.00-0.12%209,613
May 1, 202617.4117.4117.3117.3117.020.17%196,952
Apr 30, 202617.4717.5917.3917.5716.990.92%291,428
Apr 29, 202617.3917.4117.3317.4116.840.09%172,954
Apr 28, 202617.4117.4217.3417.4016.82-0.43%109,040
Apr 27, 202617.4417.4717.4017.4716.900.17%142,553
Apr 24, 202617.4017.4417.3317.4416.870.63%143,001
Apr 23, 202617.3217.3917.1817.3316.76-0.12%113,406
Apr 22, 202617.3217.3717.3117.3516.780.75%54,646
Apr 21, 202617.3017.3617.1817.2216.65-0.40%120,081
Apr 20, 202617.3317.3317.2517.2916.72-0.29%87,230
Apr 17, 202617.2417.3717.2417.3416.771.23%183,602
Apr 16, 202617.1317.1817.1017.1316.570.09%151,019
Apr 15, 202617.0017.1217.0017.1216.550.80%67,919