Skip to main content
IC
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
17.56
+0.05 (0.31%)
May 13, 2025, 9:44 AM - Market open

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202517.4417.5217.3617.5017.503.24%60,099
May 9, 202517.0017.0416.9316.9516.95-0.35%57,280
May 8, 202517.0517.1416.9317.0117.010.53%39,574
May 7, 202516.9516.9616.7916.9216.920.42%42,443
May 6, 202516.8116.9616.7916.8516.85-0.59%53,184
May 5, 202516.9217.0616.9116.9516.95-0.70%172,864
May 2, 202517.0417.1316.9517.0717.071.61%103,266
May 1, 202516.8817.0016.8016.8016.80-2.15%50,325
Apr 30, 202516.8617.1716.6617.1716.890.82%62,586
Apr 29, 202516.9617.0616.8517.0316.750.47%196,117
Apr 28, 202516.9716.9916.7916.9516.670.12%85,092
Apr 25, 202516.8616.9516.7516.9316.650.62%60,521
Apr 24, 202516.5616.8516.5016.8316.552.03%31,674
Apr 23, 202516.6216.7916.4616.4916.221.49%35,899
Apr 22, 202516.0116.3116.0116.2515.982.19%49,976
Apr 21, 202516.0916.0915.7215.9015.64-2.14%51,032
Apr 17, 202516.3116.3816.2216.2515.98-0.14%27,942
Apr 16, 202516.5016.5116.0916.2716.00-1.82%60,149
Apr 15, 202516.6916.7116.5616.5716.30-0.23%37,943
Apr 14, 202516.8016.8216.5216.6116.330.73%70,804
Apr 11, 202516.2016.5316.0916.4916.221.48%87,539
Apr 10, 202516.4716.4715.8116.2515.98-3.20%47,045
Apr 9, 202515.2116.8615.2116.7916.519.15%107,791
Apr 8, 202516.1516.1715.1315.3815.13-0.84%81,152
Apr 7, 202515.0016.0814.8715.5115.25-0.32%189,422
Apr 4, 202516.1616.1915.5615.5615.30-6.32%278,096
Apr 3, 202517.1317.3616.5216.6116.33-4.49%198,840
Apr 2, 202517.1117.4417.0817.3917.100.46%195,419
Apr 1, 202517.2317.3417.1017.3117.02-1.48%97,986
Mar 31, 202517.3417.5917.2017.5716.990.57%208,189
Mar 28, 202517.7817.7817.4417.4716.89-1.96%97,821
Mar 27, 202517.8217.8917.7217.8217.23-0.11%33,101
Mar 26, 202518.0718.0717.7817.8417.25-1.16%50,770
Mar 25, 202518.0618.0617.9918.0517.450.22%101,641
Mar 24, 202517.9318.0117.8718.0117.411.58%96,567
Mar 21, 202517.5517.7317.5217.7317.140.06%71,163
Mar 20, 202517.6717.8017.6117.7217.130.06%32,937
Mar 19, 202517.5917.8517.5717.7117.120.74%50,520
Mar 18, 202517.7217.7217.5217.5817.00-0.96%42,007
Mar 17, 202517.6417.8217.6317.7517.160.68%87,027
Mar 14, 202517.4517.6317.4117.6317.042.08%47,804
Mar 13, 202517.4617.4917.2517.2716.70-1.26%78,927
Mar 12, 202517.6017.6317.3917.4916.910.17%62,640
Mar 11, 202517.5617.6017.3217.4616.88-0.68%144,303
Mar 10, 202517.8117.8317.4017.5817.00-2.60%161,281
Mar 7, 202517.9218.0617.7518.0517.450.39%99,106
Mar 6, 202518.0918.1617.8717.9817.38-1.59%94,256
Mar 5, 202518.1018.3017.9818.2717.660.94%95,210
Mar 4, 202518.1418.3217.9518.1017.50-1.15%222,049
Mar 3, 202518.8018.8118.1618.3117.70-3.68%254,946