Skip to main content
logo
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
17.44
-0.06 (-0.34%)
Aug 31, 2026, 3:26 PM EDT - Market open

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202617.4617.4617.4017.44--0.34%171,917
Aug 28, 202617.5517.5917.4717.5017.50-0.11%108,857
Aug 27, 202617.4617.5417.4417.5217.520.63%201,761
Aug 26, 202617.3917.4217.3717.4117.410.03%115,598
Aug 25, 202617.4417.4417.3717.4117.410.14%75,241
Aug 24, 202617.4417.4417.3417.3817.38-62,286
Aug 21, 202617.3717.4417.3717.3817.380.12%109,913
Aug 20, 202617.4617.4717.3417.3617.36-0.80%107,586
Aug 19, 202617.5317.5517.4717.5017.500.23%156,870
Aug 18, 202617.5017.5217.4517.4617.46-0.65%94,944
Aug 17, 202617.6317.6617.5717.5817.58-0.42%118,174
Aug 14, 202617.6617.6817.6117.6517.650.06%66,472
Aug 13, 202617.5417.6817.5417.6417.640.46%79,851
Aug 12, 202617.6217.6217.5417.5617.560.26%49,095
Aug 11, 202617.5917.6117.5017.5217.52-0.26%63,164
Aug 10, 202617.5417.5917.5317.5617.560.11%112,639
Aug 7, 202617.5317.5817.5117.5417.540.34%72,682
Aug 6, 202617.5017.5217.4517.4817.48-0.11%96,553
Aug 5, 202617.5317.6117.4717.5017.50-0.06%141,316
Aug 4, 202617.2017.5517.2017.5117.511.57%331,356
Aug 3, 202617.0617.2417.0217.2417.241.33%105,335
Jul 31, 202617.2617.3217.1017.3017.010.58%153,473
Jul 30, 202617.0617.2017.0317.2016.921.53%130,619
Jul 29, 202617.1117.2016.9216.9416.66-1.45%202,007
Jul 28, 202617.1917.2117.0817.1916.910.29%65,769
Jul 27, 202617.2617.2617.0717.1416.860.09%111,620
Jul 24, 202617.1317.2117.0817.1316.840.09%104,797
Jul 23, 202617.1917.2017.0417.1116.83-1.10%84,306
Jul 22, 202617.2917.3417.2617.3017.01-0.06%50,784
Jul 21, 202617.2817.3217.2117.3117.020.76%36,269
Jul 20, 202617.2817.3017.1717.1816.90-0.12%101,496
Jul 17, 202617.2117.2817.1317.2016.92-0.92%198,494
Jul 16, 202617.3817.4217.3017.3617.07-0.32%55,254
Jul 15, 202617.4117.4517.3417.4217.130.26%67,034
Jul 14, 202617.3217.4017.3217.3717.080.23%68,550
Jul 13, 202617.3617.4217.3017.3317.04-0.69%95,684
Jul 10, 202617.3817.4517.3417.4517.160.29%67,253
Jul 9, 202617.3117.4017.2817.4017.110.69%45,786
Jul 8, 202617.2017.2817.1417.2816.99-0.17%196,009
Jul 7, 202617.3917.3917.2517.3117.02-0.35%68,475
Jul 6, 202617.3317.3917.3017.3717.080.81%132,911
Jul 2, 202617.2817.3617.1317.2316.94-0.17%522,235
Jul 1, 202617.2317.3017.1717.2616.97-98,341
Jun 30, 202617.4717.5817.4517.5516.970.75%122,566
Jun 29, 202617.3317.4517.2517.4216.851.16%205,653
Jun 26, 202617.1717.3217.1217.2216.65-0.06%220,078
Jun 25, 202617.3417.3817.1717.2316.66-0.12%124,732
Jun 24, 202617.2817.3717.1817.2516.68-118,961
Jun 23, 202617.1517.3617.1417.2516.68-1.32%230,073
Jun 22, 202617.5217.5817.4417.4816.91-0.23%115,461