Scarica l'app Stockscreener
17.23
0.23%
0.04
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $17.25 | $17.09 | $0.16 | 58,161.0 | +0.23% |
| 2026-02-12 | $17.50 | $17.17 | $0.33 | 135,523.0 | -1.32% |
| 2026-02-11 | $17.52 | $17.36 | $0.165 | 128,052.0 | +0.06% |
| 2026-02-10 | $17.50 | $17.41 | $0.095 | 100,834.0 | -0.29% |
| 2026-02-09 | $17.50 | $17.28 | $0.22 | 263,130.0 | +0.34% |
| 2026-02-06 | $17.43 | $17.14 | $0.2889 | 165,323.0 | +1.81% |
| 2026-02-05 | $17.20 | $17.03 | $0.1741 | 188,235.0 | -1.10% |
| 2026-02-04 | $17.40 | $17.17 | $0.23 | 283,788.0 | -0.52% |
| 2026-02-03 | $17.56 | $17.22 | $0.3447 | 315,970.0 | -0.74% |
| 2026-02-02 | $17.51 | $17.36 | $0.152 | 184,606.0 | -1.24% |
| 2026-01-30 | $17.73 | $17.60 | $0.1309 | 170,883.0 | -0.17% |
| 2026-01-29 | $17.79 | $17.51 | $0.28 | 182,214.0 | -0.06% |
| 2026-01-28 | $17.79 | $17.72 | $0.0746 | 136,001.0 | -0.06% |
| 2026-01-27 | $17.77 | $17.72 | $0.055 | 240,489.0 | +0.34% |
| 2026-01-26 | $17.73 | $17.65 | $0.085 | 136,454.0 | +0.40% |
| 2026-01-23 | $17.64 | $17.57 | $0.07 | 149,685.0 | +0.17% |
| 2026-01-22 | $17.66 | $17.57 | $0.095 | 127,938.0 | +0.46% |
| 2026-01-21 | $17.60 | $17.37 | $0.2326 | 156,710.0 | +1.10% |
| 2026-01-20 | $17.54 | $17.33 | $0.21 | 243,581.0 | -1.98% |
| 2026-01-16 | $17.74 | $17.65 | $0.09 | 64,911.0 | -0.06% |
| 2026-01-15 | $17.77 | $17.68 | $0.0901 | 155,639.0 | +0.23% |
| 2026-01-14 | $17.69 | $17.56 | $0.13 | 93,652.0 | -0.34% |
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) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-02 | $17.56 | $17.03 | $0.53 | 1,823,622.0 | -2.77% |
| 2026-01 | $17.79 | $17.33 | $0.4646 | 3,311,146.0 | +1.32% |
Defiance S P 500 Target Income Etf Storia dei prezzi delle azioni (SPYT) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 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% |
0.91%
0.08%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):