Skip to main content
Defiance S&P 500 Target Income ETF (SPYT)
NYSEARCA: SPYT · Real-Time Price · USD
17.40
-0.07 (-0.43%)
At close: Apr 28, 2026, 4:00 PM EDT
17.50
+0.10 (0.59%)
After-hours: Apr 28, 2026, 8:00 PM EDT

SPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.4117.4217.3417.4017.40-0.43%108,399
Apr 27, 202617.4417.4717.4017.4717.470.17%142,417
Apr 24, 202617.4017.4417.3317.4417.440.63%142,434
Apr 23, 202617.3217.3917.1817.3317.33-0.12%113,290
Apr 22, 202617.3217.3717.3117.3517.350.75%54,598
Apr 21, 202617.3017.3617.1817.2217.22-0.40%120,076
Apr 20, 202617.3317.3317.2517.2917.29-0.29%87,065
Apr 17, 202617.2417.3717.2417.3417.341.23%183,523
Apr 16, 202617.1317.1817.1017.1317.130.09%150,572
Apr 15, 202617.0017.1217.0017.1217.120.80%67,772
Apr 14, 202616.8317.0116.8316.9816.981.04%143,845
Apr 13, 202616.5816.8116.5816.8116.810.93%105,279
Apr 10, 202616.7016.7016.6416.6516.65-0.18%73,492
Apr 9, 202616.5916.6916.5416.6816.680.66%87,833
Apr 8, 202616.5416.6116.4816.5716.572.28%145,562
Apr 7, 202616.1316.2016.0116.2016.200.12%166,798
Apr 6, 202616.1516.2016.1116.1816.180.31%209,118
Apr 2, 202615.8616.1715.8616.1316.130.06%263,678
Apr 1, 202616.1116.1916.0716.1216.12-1.10%94,698
Mar 31, 202616.0016.3815.9716.3016.042.97%140,671
Mar 30, 202615.9916.0015.7715.8315.57-0.19%143,172
Mar 27, 202616.0516.0715.8515.8615.60-1.61%103,740
Mar 26, 202616.3516.3716.1216.1215.86-1.77%136,518
Mar 25, 202616.4416.5016.3516.4116.140.61%182,715
Mar 24, 202616.2716.4116.2416.3116.05-0.43%173,830
Mar 23, 202616.4016.5516.3516.3816.111.05%135,265
Mar 20, 202616.3416.4016.1416.2115.95-1.34%105,260
Mar 19, 202616.3616.4816.3116.4316.16-0.12%198,328
Mar 18, 202616.6416.6616.4516.4516.18-1.47%84,103
Mar 17, 202616.8216.8216.6916.7016.42-0.03%56,015
Mar 16, 202616.6116.7516.6116.7016.431.33%89,414
Mar 13, 202616.6216.7216.4716.4816.21-0.48%166,217
Mar 12, 202616.8016.8016.5616.5616.29-1.52%228,572
Mar 11, 202616.8716.8816.7516.8216.54-0.15%140,046
Mar 10, 202616.8716.9516.7516.8416.57-217,924
Mar 9, 202616.5316.8816.4716.8416.570.66%172,792
Mar 6, 202616.7516.8016.6516.7316.46-1.01%206,821
Mar 5, 202616.9117.0016.7816.9016.63-0.65%114,552
Mar 4, 202616.9817.0516.8817.0116.730.95%146,393
Mar 3, 202616.7516.9516.6316.8516.58-1.12%385,052
Mar 2, 202616.9017.0716.8517.0416.76-1.67%273,465
Feb 27, 202617.3317.3417.2017.3316.76-0.12%212,521
Feb 26, 202617.4417.4417.2517.3516.78-0.63%252,929
Feb 25, 202617.4017.4717.3917.4616.890.69%218,752
Feb 24, 202617.2217.3417.1717.3416.770.81%165,264
Feb 23, 202617.3917.3917.1717.2016.64-0.92%223,470
Feb 20, 202617.2017.3817.2017.3616.790.46%167,567
Feb 19, 202617.2617.2917.2017.2816.72-0.06%97,597
Feb 18, 202617.2317.3617.2317.2916.720.35%177,458
Feb 17, 202617.1617.2717.0617.2316.670.29%157,647
Feb 13, 202617.1617.2917.0917.1816.62-0.06%126,505
Feb 12, 202617.5017.5017.1717.1916.63-1.32%135,693
Feb 11, 202617.5117.5317.3617.4216.850.06%128,102
Feb 10, 202617.4917.5117.4117.4116.84-0.29%101,419
Feb 9, 202617.2817.5017.2817.4616.890.34%263,538
Feb 6, 202617.1917.4317.1417.4016.831.81%165,725
Feb 5, 202617.1517.2017.0317.0916.53-1.10%189,534
Feb 4, 202617.4017.4017.1717.2816.72-0.52%291,914
Feb 3, 202617.5617.5617.2217.3716.80-0.74%316,184
Feb 2, 202617.3617.5117.3617.5016.93-1.24%185,673
Jan 30, 202617.7017.7317.6017.7216.85-0.17%170,964
Jan 29, 202617.7917.7917.5117.7516.88-0.06%182,280
Jan 28, 202617.7917.8017.7217.7616.89-0.06%137,115
Jan 27, 202617.7517.7817.7217.7716.900.34%241,179
Jan 26, 202617.6517.7417.6517.7116.850.40%136,461
Jan 23, 202617.6117.6417.5717.6416.780.17%149,687
Jan 22, 202617.6117.6717.5717.6116.750.46%128,199
Jan 21, 202617.3817.6017.3717.5316.671.10%157,331
Jan 20, 202617.4817.5417.3317.3416.49-1.98%244,770
Jan 16, 202617.7017.7417.6517.6916.83-0.06%64,932
Jan 15, 202617.7317.7717.6817.7016.840.23%157,759
Jan 14, 202617.6917.6917.5617.6616.80-0.34%95,655
Jan 13, 202617.7517.7717.6817.7216.85-0.23%124,470
Jan 12, 202617.6717.7717.6717.7616.890.11%135,131
Jan 9, 202617.6417.7717.6317.7416.870.57%204,747
Jan 8, 202617.6517.6517.5917.6416.78-0.06%166,079
Jan 7, 202617.6817.7217.6217.6516.79-0.17%156,750
Jan 6, 202617.5717.6917.5717.6816.820.63%115,152
Jan 5, 202617.6317.6317.5617.5716.710.23%246,257
Jan 2, 202617.6017.6017.4517.5316.670.23%311,795
Dec 31, 202517.6417.6417.4917.4916.64-2.56%244,342
Dec 30, 202517.9317.9517.8917.9516.780.06%351,973
Dec 29, 202517.9417.9417.8717.9416.77-0.17%191,182
Dec 26, 202517.9717.9717.9417.9716.800.06%162,370
Dec 24, 202517.9317.9617.8817.9616.790.28%85,427
Dec 23, 202517.8717.9117.8317.9116.740.34%167,038
Dec 22, 202517.7817.8617.7817.8516.680.45%253,493
Dec 19, 202517.7017.7717.6917.7716.610.79%174,742
Dec 18, 202517.6717.7217.5817.6316.480.69%210,455
Dec 17, 202517.7117.7217.5117.5116.37-0.96%131,753
Dec 16, 202517.7017.7217.5817.6816.52-0.17%80,690
Dec 15, 202517.8017.8017.6617.7116.55-0.11%118,660
Dec 12, 202517.9517.9517.6517.7316.57-0.95%122,059
Dec 11, 202517.9117.9117.7517.9016.730.06%122,947
Dec 10, 202517.8117.9217.7417.8916.720.56%148,948
Dec 9, 202517.8317.8317.7717.7916.63-0.06%173,525
Dec 8, 202517.8417.8517.7317.8016.64-0.22%204,297
Dec 5, 202517.8217.8817.8117.8416.670.17%107,303
Dec 4, 202517.8117.8217.7517.8116.65-0.11%117,217
Dec 3, 202517.7517.8317.7217.8316.670.45%147,766