Skip to main content
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
17.84
+0.03 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
17.82
-0.02 (-0.11%)
After-hours: Dec 5, 2025, 8:00 PM EST

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.8217.8817.8117.8417.840.17%107,237
Dec 4, 202517.8117.8217.7517.8117.81-0.11%117,178
Dec 3, 202517.7517.8317.7217.8317.830.45%142,087
Dec 2, 202517.8117.8217.7317.7517.75-0.06%122,063
Dec 1, 202517.7617.8717.6817.7617.76-2.15%136,796
Nov 28, 202518.0918.1518.0618.1517.840.50%102,762
Nov 26, 202518.1018.1018.0018.0617.750.56%75,554
Nov 25, 202517.8817.9617.7017.9617.650.85%73,738
Nov 24, 202517.6917.8317.6317.8117.501.36%86,335
Nov 21, 202517.4317.7117.3617.5717.270.86%84,874
Nov 20, 202517.9417.9717.4017.4217.12-1.41%212,930
Nov 19, 202517.6517.7717.5917.6717.36-0.11%119,506
Nov 18, 202517.7017.7317.5017.6917.38-0.28%133,187
Nov 17, 202517.9117.9317.6617.7417.43-0.84%92,618
Nov 14, 202517.8017.9617.6517.8917.58-98,317
Nov 13, 202518.1118.1217.8517.8917.58-1.32%179,768
Nov 12, 202518.1818.1818.1218.1317.820.06%41,031
Nov 11, 202518.0618.1718.0618.1217.81-0.11%52,612
Nov 10, 202518.1018.1417.9618.1417.831.40%145,874
Nov 7, 202517.8217.8917.6417.8917.580.11%161,244
Nov 6, 202518.0218.0317.8217.8717.56-1.05%167,374
Nov 5, 202517.9818.1217.9618.0617.750.28%126,287
Nov 4, 202518.1518.1917.9818.0117.70-0.94%166,265
Nov 3, 202518.2318.2518.1318.1817.87-1.73%125,890
Oct 31, 202518.5518.5818.4518.5017.860.11%132,121
Oct 30, 202518.6418.6418.4718.4817.85-0.81%108,438
Oct 29, 202518.6818.6818.5118.6317.99-92,892
Oct 28, 202518.6518.6618.5818.6317.990.16%83,031
Oct 27, 202518.4918.6018.4918.6017.961.14%148,295
Oct 24, 202518.4018.4218.3618.3917.760.76%107,797
Oct 23, 202518.1918.2918.1818.2517.630.29%104,428
Oct 22, 202518.3518.3518.0718.2017.57-0.11%68,795
Oct 21, 202518.2118.3518.2018.2217.59-151,270
Oct 20, 202518.1218.2518.1218.2217.590.72%137,263
Oct 17, 202517.9518.0917.9318.0917.470.61%43,013
Oct 16, 202518.1118.1617.9017.9817.36-0.44%59,054
Oct 15, 202518.1218.2317.9918.0617.440.28%71,112
Oct 14, 202517.8718.0917.8018.0117.39-0.22%137,806
Oct 13, 202518.0018.0717.9418.0517.431.58%150,768
Oct 10, 202518.2818.3217.7717.7717.16-2.74%152,191
Oct 9, 202518.3318.3318.2118.2717.64-0.05%64,709
Oct 8, 202518.2318.3018.2318.2817.650.33%51,197
Oct 7, 202518.2518.2718.1618.2217.59-0.22%87,889
Oct 6, 202518.2418.2818.2118.2617.630.05%168,523
Oct 3, 202518.2118.3018.1918.2517.620.22%59,436
Oct 2, 202518.2318.2318.1518.2117.580.28%145,430
Oct 1, 202518.1118.2118.0518.1617.54-1.68%135,946
Sep 30, 202518.4418.4818.3818.4717.520.16%76,578
Sep 29, 202518.5018.5018.4018.4417.500.27%97,675
Sep 26, 202518.4118.4118.3018.3917.450.55%48,498
Sep 25, 202518.4018.4018.2018.2917.35-0.33%112,155
Sep 24, 202518.4118.4418.3318.3517.41-0.27%31,154
Sep 23, 202518.4718.4918.3818.4017.46-0.49%46,273
Sep 22, 202518.4418.5018.4018.4917.540.29%74,772
Sep 19, 202518.4418.4418.3618.4417.490.36%47,863
Sep 18, 202518.3918.4318.3318.3717.430.38%88,486
Sep 17, 202518.3318.3318.2018.3017.36-0.11%57,062
Sep 16, 202518.3018.3218.2718.3217.380.16%34,798
Sep 15, 202518.3018.3218.2718.2917.350.16%77,418
Sep 12, 202518.2518.2618.2118.2617.330.11%83,719
Sep 11, 202518.1918.2418.1318.2417.310.79%71,424
Sep 10, 202518.1318.1718.0818.1017.170.09%74,834
Sep 9, 202518.0318.0818.0318.0817.150.06%94,302
Sep 8, 202518.0818.0818.0418.0717.150.17%76,056
Sep 5, 202518.1018.1317.9318.0417.12-0.11%53,771
Sep 4, 202517.9318.0617.9318.0617.140.78%62,385
Sep 3, 202517.9617.9817.8717.9217.000.28%153,191
Sep 2, 202517.8917.8917.7117.8716.96-2.35%111,818
Aug 29, 202518.4118.4118.2618.3017.06-0.60%139,651
Aug 28, 202518.4018.4218.3418.4117.160.22%68,325
Aug 27, 202518.4018.4018.3318.3717.120.16%60,566
Aug 26, 202518.3318.3518.2818.3417.100.22%56,056
Aug 25, 202518.3218.3618.3018.3017.06-0.33%102,937
Aug 22, 202518.1618.3818.1618.3617.111.44%72,608
Aug 21, 202518.1218.1318.0518.1016.87-0.28%84,527
Aug 20, 202518.1418.1718.0018.1516.92-0.22%55,532
Aug 19, 202518.2318.2918.1418.1916.96-0.44%65,853
Aug 18, 202518.2618.2718.2218.2717.030.16%79,762
Aug 15, 202518.2718.3018.2118.2417.00-0.22%43,920
Aug 14, 202518.1918.2818.1918.2817.040.22%49,028
Aug 13, 202518.2518.2918.2218.2417.000.05%63,476
Aug 12, 202518.0918.2318.0618.2316.991.11%64,340
Aug 11, 202518.0518.0918.0118.0316.81-0.03%56,875
Aug 8, 202517.9718.0717.9718.0416.810.59%76,760
Aug 7, 202518.0018.0417.8617.9316.71-51,357
Aug 6, 202517.8017.9617.8017.9316.710.62%54,766
Aug 5, 202517.9017.9317.8017.8216.61-0.39%80,095
Aug 4, 202517.8017.9017.7717.8916.681.30%158,464
Aug 1, 202517.8517.8517.6017.6616.46-3.34%178,054
Jul 31, 202518.4518.4518.2218.2716.73-0.25%48,026
Jul 30, 202518.3518.3618.2318.3216.77-0.08%38,946
Jul 29, 202518.4118.4118.3018.3316.79-0.11%107,589
Jul 28, 202518.3618.3818.3018.3516.800.14%128,376
Jul 25, 202518.2918.3518.2918.3316.780.25%43,646
Jul 24, 202518.2118.3018.2118.2816.74-82,061
Jul 23, 202518.1518.2818.1518.2816.740.88%70,191
Jul 22, 202518.1118.1518.0718.1216.59-56,887
Jul 21, 202518.1018.2018.1018.1216.590.22%59,885
Jul 18, 202518.0918.1218.0618.0816.56-83,603
Jul 17, 202517.9918.1017.9918.0816.560.50%49,172