Skip to main content
logo
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
17.27
-0.45 (-2.54%)
At close: Jun 5, 2026, 4:00 PM EDT
17.59
+0.32 (1.85%)
After-hours: Jun 5, 2026, 8:00 PM EDT

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202617.5517.6417.2517.2717.27-2.54%160,832
Jun 4, 202617.6117.7517.6117.7217.720.40%100,025
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
Apr 14, 202616.8317.0116.8316.9816.421.04%143,910
Apr 13, 202616.5816.8116.5816.8116.250.93%105,865
Apr 10, 202616.7016.7016.6416.6516.10-0.18%73,601
Apr 9, 202616.5916.6916.5416.6816.130.66%87,861
Apr 8, 202616.5416.6116.4816.5716.032.28%146,195
Apr 7, 202616.1316.2016.0116.2015.670.12%169,184
Apr 6, 202616.1516.2016.1116.1815.650.31%209,164
Apr 2, 202615.8616.1715.8616.1315.600.06%264,189
Apr 1, 202616.1116.1916.0716.1215.590.52%94,698
Mar 31, 202616.0016.3815.9716.3015.512.97%140,671
Mar 30, 202615.9916.0015.7715.8315.06-0.19%143,172
Mar 27, 202616.0516.0715.8515.8615.09-1.61%103,740
Mar 26, 202616.3516.3716.1216.1215.34-1.77%136,518