Skip to main content
logo
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
17.44
+0.11 (0.63%)
At close: Apr 24, 2026, 4:00 PM EDT
17.44
0.00 (-0.02%)
After-hours: Apr 24, 2026, 8:00 PM EDT

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202617.4017.4417.3317.4417.440.63%142,434
Apr 23, 202617.3217.3917.1817.3317.33-0.12%113,290
Apr 22, 202617.3217.3717.3117.3517.350.75%54,598
Apr 21, 202617.3017.3617.1817.2217.22-0.40%120,076
Apr 20, 202617.3317.3317.2517.2917.29-0.29%87,065
Apr 17, 202617.2417.3717.2417.3417.341.23%183,523
Apr 16, 202617.1317.1817.1017.1317.130.09%150,572
Apr 15, 202617.0017.1217.0017.1217.120.80%67,772
Apr 14, 202616.8317.0116.8316.9816.981.04%143,845
Apr 13, 202616.5816.8116.5816.8116.810.93%105,279
Apr 10, 202616.7016.7016.6416.6516.65-0.18%73,492
Apr 9, 202616.5916.6916.5416.6816.680.66%87,833
Apr 8, 202616.5416.6116.4816.5716.572.28%145,562
Apr 7, 202616.1316.2016.0116.2016.200.12%166,798
Apr 6, 202616.1516.2016.1116.1816.180.31%209,118
Apr 2, 202615.8616.1715.8616.1316.130.06%263,678
Apr 1, 202616.1116.1916.0716.1216.12-1.10%94,698
Mar 31, 202616.0016.3815.9716.3016.042.97%140,671
Mar 30, 202615.9916.0015.7715.8315.57-0.19%143,172
Mar 27, 202616.0516.0715.8515.8615.60-1.61%103,740
Mar 26, 202616.3516.3716.1216.1215.86-1.77%136,518
Mar 25, 202616.4416.5016.3516.4116.140.61%182,715
Mar 24, 202616.2716.4116.2416.3116.05-0.43%173,830
Mar 23, 202616.4016.5516.3516.3816.111.05%135,265
Mar 20, 202616.3416.4016.1416.2115.95-1.34%105,260
Mar 19, 202616.3616.4816.3116.4316.16-0.12%198,328
Mar 18, 202616.6416.6616.4516.4516.18-1.47%84,103
Mar 17, 202616.8216.8216.6916.7016.42-0.03%56,015
Mar 16, 202616.6116.7516.6116.7016.431.33%89,414
Mar 13, 202616.6216.7216.4716.4816.21-0.48%166,217
Mar 12, 202616.8016.8016.5616.5616.29-1.52%228,572
Mar 11, 202616.8716.8816.7516.8216.54-0.15%140,046
Mar 10, 202616.8716.9516.7516.8416.57-217,924
Mar 9, 202616.5316.8816.4716.8416.570.66%172,792
Mar 6, 202616.7516.8016.6516.7316.46-1.01%206,821
Mar 5, 202616.9117.0016.7816.9016.63-0.65%114,552
Mar 4, 202616.9817.0516.8817.0116.730.95%146,393
Mar 3, 202616.7516.9516.6316.8516.58-1.12%385,052
Mar 2, 202616.9017.0716.8517.0416.76-1.67%273,465
Feb 27, 202617.3317.3417.2017.3316.76-0.12%212,521
Feb 26, 202617.4417.4417.2517.3516.78-0.63%252,929
Feb 25, 202617.4017.4717.3917.4616.890.69%218,752
Feb 24, 202617.2217.3417.1717.3416.770.81%165,264
Feb 23, 202617.3917.3917.1717.2016.64-0.92%223,470
Feb 20, 202617.2017.3817.2017.3616.790.46%167,567
Feb 19, 202617.2617.2917.2017.2816.72-0.06%97,597
Feb 18, 202617.2317.3617.2317.2916.720.35%177,458
Feb 17, 202617.1617.2717.0617.2316.670.29%157,647
Feb 13, 202617.1617.2917.0917.1816.62-0.06%126,505
Feb 12, 202617.5017.5017.1717.1916.63-1.32%135,693