Skip to main content
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
16.72
-0.18 (-1.07%)
At close: Mar 6, 2026, 4:00 PM EST
16.73
+0.01 (0.06%)
After-hours: Mar 6, 2026, 4:00 PM EST

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.7516.8016.6516.77--0.80%186,668
Mar 5, 202616.9117.0016.7816.9016.90-0.65%114,508
Mar 4, 202616.9817.0516.8817.0117.010.95%145,285
Mar 3, 202616.7516.9516.6316.8516.85-1.12%385,052
Mar 2, 202616.9017.0716.8517.0417.04-1.67%273,465
Feb 27, 202617.3317.3417.2017.3317.04-0.12%212,521
Feb 26, 202617.4417.4417.2517.3517.06-0.63%252,929
Feb 25, 202617.4017.4717.3917.4617.170.69%218,752
Feb 24, 202617.2217.3417.1717.3417.050.81%165,264
Feb 23, 202617.3917.3917.1717.2016.91-0.92%223,470
Feb 20, 202617.2017.3817.2017.3617.070.46%167,567
Feb 19, 202617.2617.2917.2017.2816.99-0.06%97,597
Feb 18, 202617.2317.3617.2317.2917.000.35%177,458
Feb 17, 202617.1617.2717.0617.2316.940.29%157,647
Feb 13, 202617.1617.2917.0917.1816.89-0.06%126,505
Feb 12, 202617.5017.5017.1717.1916.90-1.32%135,693
Feb 11, 202617.5117.5317.3617.4217.130.06%128,102
Feb 10, 202617.4917.5117.4117.4117.12-0.29%101,419
Feb 9, 202617.2817.5017.2817.4617.170.34%263,538
Feb 6, 202617.1917.4317.1417.4017.111.81%165,725
Feb 5, 202617.1517.2017.0317.0916.80-1.10%189,534
Feb 4, 202617.4017.4017.1717.2816.99-0.52%291,914
Feb 3, 202617.5617.5617.2217.3717.08-0.74%316,184
Feb 2, 202617.3617.5117.3617.5017.21-1.24%185,673
Jan 30, 202617.7017.7317.6017.7217.13-0.17%170,964
Jan 29, 202617.7917.7917.5117.7517.16-0.06%182,280
Jan 28, 202617.7917.8017.7217.7617.17-0.06%137,115
Jan 27, 202617.7517.7817.7217.7717.180.34%241,179
Jan 26, 202617.6517.7417.6517.7117.120.40%136,461
Jan 23, 202617.6117.6417.5717.6417.050.17%149,687
Jan 22, 202617.6117.6717.5717.6117.030.46%128,199
Jan 21, 202617.3817.6017.3717.5316.951.10%157,331
Jan 20, 202617.4817.5417.3317.3416.76-1.98%244,770
Jan 16, 202617.7017.7417.6517.6917.10-0.06%64,932
Jan 15, 202617.7317.7717.6817.7017.110.23%157,759
Jan 14, 202617.6917.6917.5617.6617.07-0.34%95,655
Jan 13, 202617.7517.7717.6817.7217.13-0.23%124,470
Jan 12, 202617.6717.7717.6717.7617.170.11%135,131
Jan 9, 202617.6417.7717.6317.7417.150.57%204,747
Jan 8, 202617.6517.6517.5917.6417.05-0.06%166,079
Jan 7, 202617.6817.7217.6217.6517.06-0.17%156,750
Jan 6, 202617.5717.6917.5717.6817.090.63%115,152
Jan 5, 202617.6317.6317.5617.5716.990.23%246,257
Jan 2, 202617.6017.6017.4517.5316.950.23%311,795
Dec 31, 202517.6417.6417.4917.4916.91-2.56%244,342
Dec 30, 202517.9317.9517.8917.9517.050.06%351,973
Dec 29, 202517.9417.9417.8717.9417.04-0.17%191,182
Dec 26, 202517.9717.9717.9417.9717.070.06%162,370
Dec 24, 202517.9317.9617.8817.9617.060.28%85,427
Dec 23, 202517.8717.9117.8317.9117.020.34%167,038
Dec 22, 202517.7817.8617.7817.8516.960.45%253,493
Dec 19, 202517.7017.7717.6917.7716.880.79%174,742
Dec 18, 202517.6717.7217.5817.6316.750.69%210,455
Dec 17, 202517.7117.7217.5117.5116.64-0.96%131,753
Dec 16, 202517.7017.7217.5817.6816.80-0.17%80,690
Dec 15, 202517.8017.8017.6617.7116.83-0.11%118,660
Dec 12, 202517.9517.9517.6517.7316.84-0.95%122,059
Dec 11, 202517.9117.9117.7517.9017.010.06%122,947
Dec 10, 202517.8117.9217.7417.8917.000.56%148,948
Dec 9, 202517.8317.8317.7717.7916.90-0.06%173,525
Dec 8, 202517.8417.8517.7317.8016.91-0.22%204,297
Dec 5, 202517.8217.8817.8117.8416.950.17%107,303
Dec 4, 202517.8117.8217.7517.8116.92-0.11%117,217
Dec 3, 202517.7517.8317.7217.8316.940.45%147,766
Dec 2, 202517.8117.8217.7317.7516.86-0.06%122,213
Dec 1, 202517.7617.8717.6817.7616.87-2.15%136,796
Nov 28, 202518.0918.1518.0618.1516.950.50%102,762
Nov 26, 202518.1018.1018.0018.0616.860.56%75,554
Nov 25, 202517.8817.9617.7017.9616.770.85%73,738
Nov 24, 202517.6917.8317.6317.8116.631.36%86,335
Nov 21, 202517.4317.7117.3617.5716.400.86%84,874
Nov 20, 202517.9417.9717.4017.4216.26-1.41%212,930
Nov 19, 202517.6517.7717.5917.6716.50-0.11%119,506
Nov 18, 202517.7017.7317.5017.6916.52-0.28%133,187
Nov 17, 202517.9117.9317.6617.7416.56-0.84%92,618
Nov 14, 202517.8017.9617.6517.8916.70-98,317
Nov 13, 202518.1118.1217.8517.8916.70-1.32%179,768
Nov 12, 202518.1818.1818.1218.1316.930.06%41,031
Nov 11, 202518.0618.1718.0618.1216.92-0.11%52,612
Nov 10, 202518.1018.1417.9618.1416.941.40%145,874
Nov 7, 202517.8217.8917.6417.8916.700.11%161,244
Nov 6, 202518.0218.0317.8217.8716.68-1.05%167,374
Nov 5, 202517.9818.1217.9618.0616.860.28%126,287
Nov 4, 202518.1518.1917.9818.0116.81-0.94%166,265
Nov 3, 202518.2318.2518.1318.1816.97-1.73%125,890
Oct 31, 202518.5518.5818.4518.5016.970.11%132,121
Oct 30, 202518.6418.6418.4718.4816.95-0.81%108,438
Oct 29, 202518.6818.6818.5118.6317.09-92,892
Oct 28, 202518.6518.6618.5818.6317.090.16%83,031
Oct 27, 202518.4918.6018.4918.6017.061.14%148,295
Oct 24, 202518.4018.4218.3618.3916.870.76%107,797
Oct 23, 202518.1918.2918.1818.2516.740.29%104,428
Oct 22, 202518.3518.3518.0718.2016.70-0.11%68,795
Oct 21, 202518.2118.3518.2018.2216.72-151,270
Oct 20, 202518.1218.2518.1218.2216.720.72%137,263
Oct 17, 202517.9518.0917.9318.0916.600.61%43,013
Oct 16, 202518.1118.1617.9017.9816.49-0.44%59,054
Oct 15, 202518.1218.2317.9918.0616.570.28%71,112
Oct 14, 202517.8718.0917.8018.0116.52-0.22%137,806
Oct 13, 202518.0018.0717.9418.0516.561.58%150,768