Scarica l'app Stockscreener
18.08
0.06%
0.010
Dopo l'orario di chiusura:
18.19
0.11
+0.61%
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 |
|---|---|---|---|---|---|
| 2025-09-09 | $18.08 | $18.03 | $0.05 | 94,044.0 | +0.06% |
| 2025-09-08 | $18.08 | $18.03 | $0.0455 | 75,993.0 | +0.17% |
| 2025-09-05 | $18.13 | $17.93 | $0.2035 | 52,690.0 | -0.11% |
| 2025-09-04 | $18.06 | $17.93 | $0.13 | 62,173.0 | +0.78% |
| 2025-09-03 | $17.98 | $17.87 | $0.11 | 153,176.0 | +0.28% |
| 2025-09-02 | $17.89 | $17.71 | $0.18 | 111,710.0 | -2.35% |
| 2025-08-29 | $18.41 | $18.26 | $0.15 | 138,642.0 | -0.60% |
| 2025-08-28 | $18.42 | $18.34 | $0.08 | 68,233.0 | +0.22% |
| 2025-08-27 | $18.40 | $18.33 | $0.073 | 60,511.0 | +0.16% |
| 2025-08-26 | $18.35 | $18.28 | $0.07 | 55,843.0 | +0.22% |
| 2025-08-25 | $18.36 | $18.30 | $0.06 | 102,905.0 | -0.33% |
| 2025-08-22 | $18.38 | $18.16 | $0.225 | 72,432.0 | +1.44% |
| 2025-08-21 | $18.13 | $18.05 | $0.0843 | 84,333.0 | -0.28% |
| 2025-08-20 | $18.17 | $18.00 | $0.1693 | 55,461.0 | -0.22% |
| 2025-08-19 | $18.29 | $18.14 | $0.1507 | 65,824.0 | -0.44% |
| 2025-08-18 | $18.27 | $18.22 | $0.05 | 79,096.0 | +0.16% |
| 2025-08-15 | $18.30 | $18.21 | $0.0889 | 42,190.0 | -0.22% |
| 2025-08-14 | $18.28 | $18.19 | $0.09 | 48,347.0 | +0.22% |
| 2025-08-13 | $18.29 | $18.22 | $0.0698 | 63,447.0 | +0.05% |
| 2025-08-12 | $18.23 | $18.06 | $0.17 | 64,243.0 | +1.11% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $18.13 | $17.71 | $0.4235 | 643,830.0 | -1.20% |
| 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% |
0.09%
0.91%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):