Holen Sie sich die Stockscreener-App
17.65
0.06%
0.010
Handel nachbörslich:
17.62
-0.03
-0.17%
Defiance S P 500 Target Income Etf-Aktien (SPYT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-14 | $17.68 | $17.61 | $0.0655 | 66,472.0 | +0.06% |
| 2026-08-13 | $17.68 | $17.54 | $0.135 | 79,851.0 | +0.46% |
| 2026-08-12 | $17.62 | $17.54 | $0.08 | 49,170.0 | +0.26% |
| 2026-08-11 | $17.61 | $17.50 | $0.1138 | 63,164.0 | -0.26% |
| 2026-08-10 | $17.59 | $17.53 | $0.055 | 112,640.0 | +0.11% |
| 2026-08-07 | $17.58 | $17.50 | $0.0749 | 72,692.0 | +0.34% |
| 2026-08-06 | $17.52 | $17.45 | $0.0744 | 96,553.0 | -0.11% |
| 2026-08-05 | $17.61 | $17.47 | $0.14 | 141,471.0 | -0.06% |
| 2026-08-04 | $17.55 | $17.20 | $0.35 | 332,199.0 | +1.57% |
| 2026-08-03 | $17.24 | $17.02 | $0.22 | 104,203.0 | -0.23% |
| 2026-07-31 | $17.32 | $17.10 | $0.22 | 152,811.0 | +0.47% |
| 2026-07-30 | $17.20 | $17.02 | $0.175 | 130,258.0 | +1.53% |
| 2026-07-29 | $17.20 | $16.92 | $0.28 | 201,377.0 | -1.45% |
| 2026-07-28 | $17.21 | $17.08 | $0.13 | 65,177.0 | +0.29% |
| 2026-07-27 | $17.26 | $17.07 | $0.19 | 111,598.0 | +0.09% |
| 2026-07-24 | $17.20 | $17.08 | $0.125 | 104,766.0 | +0.09% |
| 2026-07-23 | $17.20 | $17.04 | $0.1551 | 84,306.0 | -1.10% |
| 2026-07-22 | $17.34 | $17.26 | $0.08 | 50,781.0 | -0.06% |
| 2026-07-21 | $17.32 | $17.21 | $0.105 | 36,216.0 | +0.76% |
| 2026-07-20 | $17.30 | $17.16 | $0.1349 | 101,288.0 | -0.12% |
| 2026-07-17 | $17.28 | $17.13 | $0.1488 | 197,993.0 | -0.92% |
| 2026-07-16 | $17.42 | $17.30 | $0.1201 | 55,243.0 | -0.32% |
Defiance S P 500 Target Income Etf-Aktien (SPYT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Defiance S P 500 Target Income Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPYT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Defiance S P 500 Target Income Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Defiance S P 500 Target Income Etf-Aktien (SPYT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $17.68 | $17.02 | $0.6555 | 1,184,887.0 | +2.14% |
| 2026-07 | $17.45 | $16.92 | $0.53 | 2,646,638.0 | -1.54% |
| 2026-06 | $17.87 | $16.92 | $0.9476 | 3,071,732.0 | -2.82% |
| 2026-05 | $18.09 | $17.18 | $0.90 | 2,769,574.0 | +2.79% |
| 2026-04 | $17.59 | $15.86 | $1.73 | 2,925,058.0 | +7.79% |
| 2026-03 | $17.07 | $15.77 | $1.30 | 3,590,774.0 | -5.94% |
| 2026-02 | $17.56 | $17.03 | $0.53 | 3,558,612.0 | -2.20% |
| 2026-01 | $17.79 | $17.33 | $0.4646 | 3,311,146.0 | +1.32% |
Defiance S P 500 Target Income Etf-Aktien (SPYT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $17.97 | $17.51 | $0.46 | 3,299,032.0 | -1.10% |
| 2025-11 | $18.25 | $17.36 | $0.89 | 2,240,651.0 | -1.89% |
| 2025-10 | $18.68 | $17.77 | $0.91 | 2,456,561.0 | +0.16% |
| 2025-09 | $18.50 | $17.71 | $0.79 | 1,570,659.0 | +0.93% |
| 2025-08 | $18.42 | $17.60 | $0.82 | 1,655,163.0 | +0.16% |
| 2025-07 | $18.45 | $17.82 | $0.63 | 1,649,039.0 | +0.55% |
| 2025-06 | $18.22 | $17.28 | $0.94 | 1,622,904.0 | +2.77% |
| 2025-05 | $17.83 | $16.79 | $1.04 | 1,406,587.0 | +2.97% |
| 2025-04 | $17.44 | $14.87 | $2.57 | 2,031,589.0 | -2.28% |
| 2025-03 | $18.81 | $17.20 | $1.61 | 1,896,586.0 | -7.57% |
| 2025-02 | $19.46 | $18.59 | $0.87 | 3,633,335.0 | -2.46% |
| 2025-01 | $19.74 | $18.75 | $0.99 | 2,661,576.0 | +1.83% |
Defiance S P 500 Target Income Etf-Aktien (SPYT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.09 | $19.30 | $0.7875 | 2,690,399.0 | -3.65% |
| 2024-11 | $20.29 | $19.25 | $1.04 | 3,040,419.0 | +3.31% |
| 2024-10 | $20.20 | $19.50 | $0.70 | 1,685,531.0 | -2.34% |
| 2024-09 | $20.11 | $18.92 | $1.19 | 1,456,789.0 | +0.20% |
| 2024-08 | $20.12 | $18.28 | $1.84 | 2,412,180.0 | +2.14% |
| 2024-07 | $20.49 | $19.52 | $0.9665 | 2,288,802.0 | -2.63% |
| 2024-06 | $20.33 | $19.46 | $0.8656 | 2,140,850.0 | +1.26% |
| 2024-05 | $20.10 | $18.97 | $1.13 | 810,296.0 | +2.83% |
| 2024-04 | $19.87 | $19.08 | $0.79 | 342,834.0 | +0.00% |
0.43%
0.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):