Get the Stockscreener App
28.55
0.06%
-0.0181
Defender Risk Adaptive 500 ETF Stock (SPDF) Price History
The historical daily chart and data for Defender Risk Adaptive 500 ETF stock (SPDF), show that the latest closing stock price as of October 12, 2026, is $28.55.
- Defender Risk Adaptive 500 ETF all-time high stock price is $28.98, occurred on September 14, 2026.
- The lowest Defender Risk Adaptive 500 ETF stock price recorded was $25.46 on April 15, 2026. Since then, Defender Risk Adaptive 500 ETF's stock price has risen over 12.13% to $28.55 now.
- The 52-week high stock price for SPDF is $28.98, representing a 1.52% increase from the current share price, occurred on September 14, 2026.
- The 52-week low stock price for SPDF is $25.46, indicating a -10.81% decrease from the current share price, occurred on April 15, 2026.
The table below shows more information about SPDF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 12, 2026 | $28.57 | $28.53 | $0.04 | 1,801.0 | -0.06% |
| Oct 09, 2026 | $28.57 | $28.57 | $0.00 | 151.0 | +0.61% |
| Oct 08, 2026 | $28.48 | $28.34 | $0.14 | 2,621.0 | -0.46% |
| Oct 07, 2026 | $28.55 | $28.41 | $0.14 | 35,668.0 | -0.37% |
| Oct 06, 2026 | $28.65 | $28.45 | $0.199 | 10,989.0 | +0.60% |
| Oct 05, 2026 | $28.51 | $28.34 | $0.17 | 12,768.0 | +0.82% |
| Oct 02, 2026 | $28.23 | $28.22 | $0.014 | 1,956.0 | +0.78% |
| Oct 01, 2026 | $28.18 | $27.96 | $0.2215 | 9,534.0 | -0.08% |
| Sep 30, 2026 | $28.24 | $28.03 | $0.2073 | 2,684.0 | +0.08% |
| Sep 29, 2026 | $28.13 | $27.99 | $0.14 | 13,381.0 | -0.46% |
| Sep 28, 2026 | $28.29 | $27.69 | $0.60 | 11,029.0 | -0.63% |
| Sep 25, 2026 | $28.33 | $28.23 | $0.105 | 2,755.0 | +0.50% |
| Sep 24, 2026 | $28.49 | $28.11 | $0.375 | 2,246.0 | -0.07% |
| Sep 23, 2026 | $28.82 | $28.17 | $0.65 | 110,809.0 | -0.84% |
| Sep 22, 2026 | $28.49 | $28.41 | $0.08 | 15,679.0 | +0.13% |
| Sep 21, 2026 | $28.46 | $28.09 | $0.3652 | 2,569.0 | +1.58% |
| Sep 18, 2026 | $28.00 | $27.89 | $0.105 | 10,974.0 | +0.06% |
| Sep 17, 2026 | $28.00 | $27.90 | $0.10 | 14,144.0 | +1.00% |
| Sep 16, 2026 | $27.83 | $27.50 | $0.33 | 21,808.0 | -0.21% |
| Sep 15, 2026 | $28.00 | $27.70 | $0.30 | 1,581.0 | -0.52% |
Defender Risk Adaptive 500 ETF Stock (SPDF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Defender Risk Adaptive 500 ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPDF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Defender Risk Adaptive 500 ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Defender Risk Adaptive 500 ETF Stock (SPDF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $28.65 | $27.96 | $0.6898 | 75,488.0 | +1.84% |
| Sep, 2026 | $28.98 | $27.50 | $1.48 | 293,556.0 | -0.27% |
| Aug, 2026 | $28.59 | $27.66 | $0.93 | 386,091.0 | +2.55% |
| Jul, 2026 | $27.73 | $26.75 | $0.9812 | 199,917.0 | -0.07% |
| Jun, 2026 | $27.83 | $26.55 | $1.28 | 127,345.0 | -0.99% |
| May, 2026 | $27.76 | $26.28 | $1.48 | 504,900.0 | +5.22% |
| Apr, 2026 | $26.39 | $25.46 | $0.9301 | 241,784.0 | +0.00% |
0.31%
0.20%
Cap:
|
Volume (24h):