Get the Stockscreener App
17.81
0.45%
0.08
Pre-market:
17.80
-0.010
-0.06%
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 May 16, 2025, is $17.81.
- 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 19.77% to $17.81 now.
- The 52-week high stock price for SPYT is $20.49, representing a 15.05% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for SPYT is $14.87, indicating a -16.51% 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 |
|---|---|---|---|---|---|
| May 16, 2025 | $17.81 | $17.68 | $0.13 | 46,529.0 | +0.45% |
| May 15, 2025 | $17.73 | $17.58 | $0.15 | 25,753.0 | +0.45% |
| May 14, 2025 | $17.69 | $17.60 | $0.09 | 77,796.0 | +0.23% |
| May 13, 2025 | $17.72 | $17.51 | $0.21 | 81,176.0 | +0.63% |
| May 12, 2025 | $17.52 | $17.36 | $0.159 | 60,106.0 | +3.24% |
| May 09, 2025 | $17.04 | $16.93 | $0.11 | 57,227.0 | -0.35% |
| May 08, 2025 | $17.14 | $16.93 | $0.2083 | 39,073.0 | +0.53% |
| May 07, 2025 | $16.96 | $16.79 | $0.1698 | 42,323.0 | +0.42% |
| May 06, 2025 | $16.96 | $16.79 | $0.17 | 53,174.0 | -0.59% |
| May 05, 2025 | $17.06 | $16.91 | $0.1504 | 172,833.0 | -0.70% |
| May 02, 2025 | $17.13 | $16.95 | $0.1782 | 103,255.0 | +1.61% |
| May 01, 2025 | $17.00 | $16.80 | $0.1983 | 50,315.0 | -2.15% |
| Apr 30, 2025 | $17.17 | $16.66 | $0.51 | 62,483.0 | +0.82% |
| Apr 29, 2025 | $17.06 | $16.85 | $0.2099 | 196,075.0 | +0.47% |
| Apr 28, 2025 | $16.99 | $16.79 | $0.201 | 85,091.0 | +0.12% |
| Apr 25, 2025 | $16.95 | $16.75 | $0.20 | 60,515.0 | +0.62% |
| Apr 24, 2025 | $16.85 | $16.50 | $0.3488 | 31,673.0 | +2.03% |
| Apr 23, 2025 | $16.79 | $16.46 | $0.3278 | 35,890.0 | +1.49% |
| Apr 22, 2025 | $16.31 | $16.01 | $0.3014 | 49,837.0 | +2.19% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $17.81 | $16.79 | $1.02 | 856,089.0 | +3.73% |
| 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% |
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):