Skip to main content
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
18.24
-0.04 (-0.22%)
At close: Aug 15, 2025, 4:00 PM
18.20
-0.04 (-0.22%)
After-hours: Aug 15, 2025, 8:00 PM EDT

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202518.2718.3018.2118.2418.24-0.22%42,180
Aug 14, 202518.1918.2818.1918.2818.280.22%49,028
Aug 13, 202518.2518.2918.2218.2418.240.05%63,476
Aug 12, 202518.0918.2318.0618.2318.231.11%64,340
Aug 11, 202518.0518.0918.0118.0318.03-0.03%56,875
Aug 8, 202517.9718.0717.9718.0418.040.59%76,760
Aug 7, 202518.0018.0417.8617.9317.93-51,357
Aug 6, 202517.8017.9617.8017.9317.930.62%54,766
Aug 5, 202517.9017.9317.8017.8217.82-0.39%80,095
Aug 4, 202517.8017.9017.7717.8917.891.30%158,464
Aug 1, 202517.8517.8517.6017.6617.66-3.34%178,054
Jul 31, 202518.4518.4518.2218.2717.95-0.25%48,026
Jul 30, 202518.3518.3618.2318.3217.99-0.08%38,946
Jul 29, 202518.4118.4118.3018.3318.00-0.11%107,589
Jul 28, 202518.3618.3818.3018.3518.020.14%128,376
Jul 25, 202518.2918.3518.2918.3318.000.25%43,646
Jul 24, 202518.2118.3018.2118.2817.95-82,061
Jul 23, 202518.1518.2818.1518.2817.950.88%70,191
Jul 22, 202518.1118.1518.0718.1217.80-56,887
Jul 21, 202518.1018.2018.1018.1217.800.22%59,885
Jul 18, 202518.0918.1218.0618.0817.76-83,603
Jul 17, 202517.9918.1017.9918.0817.760.50%49,172
Jul 16, 202517.9918.0317.8817.9917.67-0.01%47,509
Jul 15, 202518.1018.1017.9917.9917.67-0.33%45,485
Jul 14, 202518.0018.0517.9818.0517.730.11%46,099
Jul 11, 202518.0218.0517.9718.0317.71-0.11%73,173
Jul 10, 202518.0218.0918.0118.0517.730.12%115,739
Jul 9, 202517.9718.0517.9618.0317.710.33%39,114
Jul 8, 202517.9917.9917.9217.9717.650.11%70,403
Jul 7, 202518.0518.0517.8617.9517.63-0.72%118,237
Jul 3, 202518.0318.0818.0018.0817.760.56%102,907
Jul 2, 202517.9017.9817.8617.9817.660.67%120,910
Jul 1, 202517.8817.9217.8217.8617.54-1.71%137,597
Jun 30, 202518.1718.2218.1318.1717.540.17%95,674
Jun 27, 202518.0618.1718.0418.1417.520.39%157,894
Jun 26, 202517.9318.0717.9318.0717.450.89%68,446
Jun 25, 202517.9617.9617.9017.9117.29-0.17%46,520
Jun 24, 202517.8017.9417.8017.9417.321.24%79,128
Jun 23, 202517.5517.7417.5217.7217.110.91%90,586
Jun 20, 202517.6517.6817.5517.5616.96-0.11%34,612
Jun 18, 202517.5917.6817.5717.5816.97-0.17%47,725
Jun 17, 202517.6917.7117.5817.6117.00-0.73%57,101
Jun 16, 202517.6417.7717.6417.7417.131.03%65,714
Jun 13, 202517.6017.7217.5317.5616.96-1.29%86,173
Jun 12, 202517.7017.7917.6617.7917.180.34%54,437
Jun 11, 202517.7817.7917.6617.7317.12-0.06%145,617
Jun 10, 202517.7117.7417.6717.7417.130.23%88,136
Jun 9, 202517.6517.7017.6417.7017.090.80%129,541
Jun 6, 202517.5517.7017.5517.5616.960.06%57,396
Jun 5, 202517.6117.6417.4317.5516.95-0.17%56,863