Scarica l'app Stockscreener
18.18
1.73%
-0.32
Dopo l'orario di chiusura:
18.18
Storico Dei Prezzi Delle Azioni Di Defiance S P 500 Target Income Etf (SPYT)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-03 | $18.25 | $18.13 | $0.12 | 124,412.0 | -1.73% |
| 2025-10-31 | $18.57 | $18.45 | $0.125 | 131,722.0 | +0.11% |
| 2025-10-30 | $18.64 | $18.47 | $0.17 | 107,311.0 | -0.81% |
| 2025-10-29 | $18.68 | $18.51 | $0.17 | 92,885.0 | +0.00% |
| 2025-10-28 | $18.66 | $18.58 | $0.0762 | 83,016.0 | +0.16% |
| 2025-10-27 | $18.60 | $18.49 | $0.11 | 148,293.0 | +1.14% |
| 2025-10-24 | $18.42 | $18.36 | $0.064 | 107,779.0 | +0.76% |
| 2025-10-23 | $18.29 | $18.18 | $0.11 | 104,303.0 | +0.29% |
| 2025-10-22 | $18.35 | $18.07 | $0.285 | 68,549.0 | -0.11% |
| 2025-10-21 | $18.35 | $18.20 | $0.1461 | 150,357.0 | +0.00% |
| 2025-10-20 | $18.25 | $18.12 | $0.13 | 137,182.0 | +0.72% |
| 2025-10-17 | $18.09 | $17.93 | $0.16 | 42,749.0 | +0.61% |
| 2025-10-16 | $18.16 | $17.90 | $0.2637 | 58,953.0 | -0.44% |
| 2025-10-15 | $18.23 | $17.99 | $0.2388 | 71,042.0 | +0.28% |
| 2025-10-14 | $18.09 | $17.80 | $0.29 | 137,768.0 | -0.22% |
| 2025-10-13 | $18.07 | $17.94 | $0.13 | 150,737.0 | +1.58% |
| 2025-10-10 | $18.32 | $17.77 | $0.5499 | 151,770.0 | -2.74% |
| 2025-10-09 | $18.33 | $18.21 | $0.12 | 64,703.0 | -0.05% |
| 2025-10-08 | $18.30 | $18.23 | $0.0738 | 51,062.0 | +0.33% |
| 2025-10-07 | $18.27 | $18.16 | $0.11 | 87,552.0 | -0.22% |
| 2025-10-06 | $18.28 | $18.21 | $0.07 | 168,409.0 | +0.05% |
Defiance S P 500 Target Income Etf Stock (SPYT) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Defiance S P 500 Target Income Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SPYT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Defiance S P 500 Target Income Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Defiance S P 500 Target Income Etf Storia dei prezzi delle azioni (SPYT) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $18.25 | $18.13 | $0.12 | 124,412.0 | -1.73% |
| 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 Storia dei prezzi delle azioni (SPYT) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
0.47%
0.60%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):