Get the Stockscreener App
17.93
0.00%
0.00
Pre-market:
17.93
Defiance S P 500 Target Income Etf Stock (SPYT) Price History
The historical daily chart and data for Defiance S P 500 Target Income Etf stock (SPYT), show that the latest closing stock price as of August 07, 2025, is $17.93.
- Defiance S P 500 Target Income Etf all-time high stock price is $20.49, occurred on July 16, 2024.
- The lowest Defiance S P 500 Target Income Etf stock price recorded was $14.87 on April 07, 2025. Since then, Defiance S P 500 Target Income Etf's stock price has risen over 20.58% to $17.93 now.
- The 52-week high stock price for SPYT is $20.29, representing a 13.16% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SPYT is $14.87, indicating a -17.07% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about SPYT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 07, 2025 | $18.04 | $17.86 | $0.1828 | 51,351.0 | +0.00% |
| Aug 06, 2025 | $17.96 | $17.80 | $0.16 | 54,638.0 | +0.62% |
| Aug 05, 2025 | $17.93 | $17.80 | $0.1256 | 80,055.0 | -0.39% |
| Aug 04, 2025 | $17.90 | $17.77 | $0.1315 | 157,058.0 | +1.30% |
| Aug 01, 2025 | $17.85 | $17.60 | $0.25 | 177,785.0 | -3.34% |
| Jul 31, 2025 | $18.45 | $18.22 | $0.23 | 45,463.0 | -0.25% |
| Jul 30, 2025 | $18.36 | $18.23 | $0.1244 | 38,296.0 | -0.07% |
| Jul 29, 2025 | $18.41 | $18.30 | $0.115 | 107,545.0 | -0.11% |
| Jul 28, 2025 | $18.38 | $18.30 | $0.0798 | 128,307.0 | +0.14% |
| Jul 25, 2025 | $18.35 | $18.29 | $0.06 | 43,645.0 | +0.25% |
| Jul 24, 2025 | $18.30 | $18.21 | $0.09 | 81,955.0 | +0.00% |
| Jul 23, 2025 | $18.28 | $18.21 | $0.0688 | 42,124.0 | +0.88% |
| Jul 22, 2025 | $18.15 | $18.07 | $0.08 | 56,870.0 | +0.00% |
| Jul 21, 2025 | $18.20 | $18.10 | $0.10 | 59,798.0 | +0.22% |
| Jul 18, 2025 | $18.12 | $18.06 | $0.0598 | 82,823.0 | +0.00% |
| Jul 17, 2025 | $18.10 | $17.99 | $0.11 | 49,163.0 | +0.50% |
| Jul 16, 2025 | $18.03 | $17.88 | $0.15 | 47,487.0 | -0.01% |
| Jul 15, 2025 | $18.10 | $17.99 | $0.11 | 45,447.0 | -0.33% |
| Jul 14, 2025 | $18.05 | $17.98 | $0.07 | 45,930.0 | +0.11% |
| Jul 11, 2025 | $18.05 | $17.96 | $0.085 | 73,026.0 | -0.11% |
| Jul 10, 2025 | $18.09 | $18.01 | $0.0797 | 115,560.0 | +0.12% |
| Jul 09, 2025 | $18.05 | $17.96 | $0.093 | 38,073.0 | +0.33% |
Defiance S P 500 Target Income Etf Stock (SPYT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Defiance S P 500 Target Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPYT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Defiance S P 500 Target Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Defiance S P 500 Target Income Etf Stock (SPYT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $18.04 | $17.60 | $0.4428 | 572,238.0 | -1.86% |
| Jul, 2025 | $18.45 | $17.82 | $0.63 | 1,649,039.0 | +0.55% |
| Jun, 2025 | $18.22 | $17.28 | $0.94 | 1,622,904.0 | +2.77% |
| May, 2025 | $17.83 | $16.79 | $1.04 | 1,406,587.0 | +2.97% |
| Apr, 2025 | $17.44 | $14.87 | $2.57 | 2,031,589.0 | -2.28% |
| Mar, 2025 | $18.81 | $17.20 | $1.61 | 1,896,586.0 | -7.57% |
| Feb, 2025 | $19.46 | $18.59 | $0.87 | 3,633,335.0 | -2.46% |
| Jan, 2025 | $19.74 | $18.75 | $0.99 | 2,661,576.0 | +1.83% |
Defiance S P 500 Target Income Etf Stock (SPYT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.09 | $19.30 | $0.7875 | 2,690,399.0 | -3.65% |
| Nov, 2024 | $20.29 | $19.25 | $1.04 | 3,040,419.0 | +3.31% |
| Oct, 2024 | $20.20 | $19.50 | $0.70 | 1,685,531.0 | -2.34% |
| Sep, 2024 | $20.11 | $18.92 | $1.19 | 1,456,789.0 | +0.20% |
| Aug, 2024 | $20.12 | $18.28 | $1.84 | 2,412,180.0 | +2.14% |
| Jul, 2024 | $20.49 | $19.52 | $0.9665 | 2,288,802.0 | -2.63% |
| Jun, 2024 | $20.33 | $19.46 | $0.8656 | 2,140,850.0 | +1.26% |
| May, 2024 | $20.10 | $18.97 | $1.13 | 810,296.0 | +2.83% |
| Apr, 2024 | $19.87 | $19.08 | $0.79 | 342,834.0 | +0.00% |
0.08%
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):