Stockscreener 앱 받기
17.04
0.99%
-0.17
시간 외 거래:
17.03
-0.010
-0.06%
Defiance S P 500 Target Income Etf 주식 (SPYT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $17.17 | $16.97 | $0.1986 | 121,154.0 | -0.99% |
| 2026-10-13 | $17.21 | $17.15 | $0.06 | 54,035.0 | +0.17% |
| 2026-10-12 | $17.19 | $17.16 | $0.0349 | 49,441.0 | +0.06% |
| 2026-10-09 | $17.20 | $17.12 | $0.08 | 88,687.0 | +0.53% |
| 2026-10-08 | $17.15 | $17.02 | $0.13 | 92,806.0 | -0.64% |
| 2026-10-07 | $17.19 | $17.08 | $0.11 | 81,822.0 | +0.00% |
| 2026-10-06 | $17.23 | $17.15 | $0.079 | 107,211.0 | +0.53% |
| 2026-10-05 | $17.14 | $16.88 | $0.265 | 109,549.0 | +0.53% |
| 2026-10-02 | $17.08 | $16.98 | $0.10 | 205,300.0 | +0.29% |
| 2026-10-01 | $16.99 | $16.82 | $0.165 | 239,089.0 | -1.40% |
| 2026-09-30 | $17.30 | $17.18 | $0.115 | 104,231.0 | +0.06% |
| 2026-09-29 | $17.26 | $17.16 | $0.10 | 92,205.0 | -0.17% |
| 2026-09-28 | $17.31 | $17.19 | $0.1201 | 186,873.0 | -0.69% |
| 2026-09-25 | $17.35 | $17.25 | $0.10 | 78,985.0 | +0.29% |
| 2026-09-24 | $17.29 | $17.18 | $0.115 | 75,721.0 | +0.29% |
| 2026-09-23 | $17.37 | $17.23 | $0.1424 | 104,763.0 | -0.69% |
| 2026-09-22 | $17.40 | $17.35 | $0.0514 | 76,343.0 | -0.06% |
| 2026-09-21 | $17.38 | $17.17 | $0.21 | 108,169.0 | +1.22% |
| 2026-09-18 | $17.16 | $17.05 | $0.11 | 150,299.0 | +0.29% |
| 2026-09-17 | $17.12 | $17.05 | $0.07 | 103,103.0 | +1.18% |
| 2026-09-16 | $17.06 | $16.83 | $0.23 | 129,453.0 | -0.41% |
| 2026-09-15 | $17.06 | $16.96 | $0.101 | 77,180.0 | -0.47% |
Defiance S P 500 Target Income Etf 주식 (SPYT) 연도별 가격 이력
이 심층 분석에서는 Defiance S P 500 Target Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPYT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Defiance S P 500 Target Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Defiance S P 500 Target Income Etf 주식 (SPYT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $17.23 | $16.82 | $0.405 | 1,149,094.0 | -0.93% |
| 2026-09 | $17.40 | $16.83 | $0.57 | 2,508,138.0 | -1.43% |
| 2026-08 | $17.68 | $17.02 | $0.6555 | 2,480,802.0 | +0.98% |
| 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 주식 (SPYT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (SPYT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):