Skip to main content
logo
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
17.17
+0.09 (0.53%)
Oct 9, 2026, 4:00 PM EDT - Market closed

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202617.1417.1917.1417.1717.170.53%88,686
Oct 8, 202617.1017.1517.0217.0817.08-0.64%92,790
Oct 7, 202617.1517.1917.0817.1917.19-81,783
Oct 6, 202617.1917.2317.1517.1917.190.53%101,105
Oct 5, 202617.0017.1516.8817.1017.100.53%108,715
Oct 2, 202617.0117.0816.9817.0117.010.29%205,260
Oct 1, 202616.9916.9916.8316.9616.960.28%239,088
Sep 30, 202617.2517.3017.1817.2016.910.06%104,231
Sep 29, 202617.2617.2617.1617.1916.90-0.17%92,210
Sep 28, 202617.3117.3117.1917.2216.93-0.69%186,873
Sep 25, 202617.3017.3517.2517.3417.050.29%78,984
Sep 24, 202617.2017.2917.1817.2917.000.29%75,816
Sep 23, 202617.3417.3717.2317.2416.95-0.69%104,762
Sep 22, 202617.4017.4017.3517.3617.07-0.06%76,342
Sep 21, 202617.1717.3817.1717.3717.081.22%108,179
Sep 18, 202617.1017.1617.0517.1616.870.29%150,393
Sep 17, 202617.1017.1217.0517.1116.821.18%103,127
Sep 16, 202617.0417.0616.8316.9116.63-0.41%129,536
Sep 15, 202617.0617.0616.9616.9816.70-0.47%77,246
Sep 14, 202617.0017.1016.9917.0616.78-0.38%75,209
Sep 11, 202617.1417.1617.1017.1316.840.74%95,161
Sep 10, 202617.0217.0216.9717.0016.72-0.44%116,429
Sep 9, 202617.1017.1017.0517.0816.79-0.37%140,120
Sep 8, 202617.2017.2917.1317.1416.85-0.53%143,941
Sep 4, 202617.2717.2817.1917.2316.94-0.29%81,476
Sep 3, 202617.1717.3017.1617.2816.990.93%112,428
Sep 2, 202617.1017.1517.0517.1216.830.29%174,050
Sep 1, 202617.2517.3017.0017.0716.79-0.52%287,562
Aug 31, 202617.4617.4717.4017.4516.87-0.29%211,019
Aug 28, 202617.5517.5917.4717.5016.92-0.11%109,064
Aug 27, 202617.4617.5417.4417.5216.940.63%202,087
Aug 26, 202617.3917.4217.3717.4116.830.03%115,611
Aug 25, 202617.4417.4417.3717.4116.830.14%75,525
Aug 24, 202617.4417.4417.3417.3816.81-62,508
Aug 21, 202617.3717.4417.3717.3816.810.12%109,924
Aug 20, 202617.4617.4717.3417.3616.79-0.80%107,676
Aug 19, 202617.5317.5517.4717.5016.920.23%156,899
Aug 18, 202617.5017.5217.4517.4616.88-0.65%94,974
Aug 17, 202617.6317.6617.5717.5816.99-0.42%118,264
Aug 14, 202617.6617.6817.6117.6517.070.06%66,516
Aug 13, 202617.5417.6817.5417.6417.060.46%80,841
Aug 12, 202617.6217.6217.5417.5616.980.26%49,201
Aug 11, 202617.5917.6117.5017.5216.94-0.26%63,281
Aug 10, 202617.5417.5917.5317.5616.980.11%112,673
Aug 7, 202617.5317.5817.5117.5416.960.34%73,718
Aug 6, 202617.5017.5217.4517.4816.90-0.11%96,554
Aug 5, 202617.5317.6117.4717.5016.92-0.06%142,543
Aug 4, 202617.2017.5517.2017.5116.931.57%332,445
Aug 3, 202617.0617.2417.0217.2416.671.33%105,335
Jul 31, 202617.2617.3217.1017.3016.450.58%153,473