Skip to main content
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
18.14
+0.07 (0.39%)
At close: Jun 27, 2025, 4:00 PM
18.14
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.0618.1718.0418.1418.140.39%157,036
Jun 26, 202517.9318.0717.9318.0718.070.89%68,446
Jun 25, 202517.9617.9617.9017.9117.91-0.17%46,520
Jun 24, 202517.8017.9417.8017.9417.941.24%79,128
Jun 23, 202517.5517.7417.5217.7217.720.91%90,586
Jun 20, 202517.6517.6817.5517.5617.56-0.11%34,612
Jun 18, 202517.5917.6817.5717.5817.58-0.17%47,725
Jun 17, 202517.6917.7117.5817.6117.61-0.73%57,101
Jun 16, 202517.6417.7717.6417.7417.741.03%65,714
Jun 13, 202517.6017.7217.5317.5617.56-1.29%86,173
Jun 12, 202517.7017.7917.6617.7917.790.34%54,437
Jun 11, 202517.7817.7917.6617.7317.73-0.06%145,617
Jun 10, 202517.7117.7417.6717.7417.740.23%88,136
Jun 9, 202517.6517.7017.6417.7017.700.80%129,541
Jun 6, 202517.5517.7017.5517.5617.560.06%57,396
Jun 5, 202517.6117.6417.4317.5517.55-0.17%56,863
Jun 4, 202517.6117.6117.5517.5817.58-0.06%67,020
Jun 3, 202517.5217.5917.4617.5917.590.57%129,802
Jun 2, 202517.3817.4917.2817.4917.49-1.07%74,563
May 30, 202517.7017.7317.5217.6817.38-0.34%84,878
May 29, 202517.8017.8017.6317.7417.440.40%52,410
May 28, 202517.7617.7917.6717.6717.37-0.51%66,406
May 27, 202517.6317.7617.5617.7617.461.89%56,292
May 23, 202517.3417.4817.2217.4317.14-0.23%74,900
May 22, 202517.4417.5917.4417.4717.180.06%27,531
May 21, 202517.6317.7517.4617.4617.17-1.80%68,838
May 20, 202517.7917.7917.6717.7817.48-0.28%90,152
May 19, 202517.6017.8317.6017.8317.530.11%84,463
May 16, 202517.7517.8117.6817.8117.510.45%46,671
May 15, 202517.6117.7317.5817.7317.430.45%25,773
May 14, 202517.6917.6917.6017.6517.350.23%77,846
May 13, 202517.5117.7217.5117.6117.310.63%81,357
May 12, 202517.4417.5217.3617.5017.213.24%60,291
May 9, 202517.0017.0416.9316.9516.66-0.35%57,280
May 8, 202517.0517.1416.9317.0116.720.53%39,574
May 7, 202516.9516.9616.7916.9216.630.42%42,443
May 6, 202516.8116.9616.7916.8516.57-0.59%53,184
May 5, 202516.9217.0616.9116.9516.66-0.70%172,864
May 2, 202517.0417.1316.9517.0716.781.61%103,266
May 1, 202516.8817.0016.8016.8016.52-2.15%50,325
Apr 30, 202516.8617.1716.6617.1716.600.82%62,586
Apr 29, 202516.9617.0616.8517.0316.470.47%196,117
Apr 28, 202516.9716.9916.7916.9516.390.12%85,092
Apr 25, 202516.8616.9516.7516.9316.370.62%60,521
Apr 24, 202516.5616.8516.5016.8316.272.03%31,674
Apr 23, 202516.6216.7916.4616.4915.941.49%35,899
Apr 22, 202516.0116.3116.0116.2515.712.19%49,976
Apr 21, 202516.0916.0915.7215.9015.37-2.14%51,032
Apr 17, 202516.3116.3816.2216.2515.71-0.14%27,942
Apr 16, 202516.5016.5116.0916.2715.73-1.82%60,149