Get the Stockscreener App
18.09
0.61%
0.125
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 November 26, 2025, is $18.09.
- 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 21.62% to $18.09 now.
- The 52-week high stock price for SPYT is $20.28, representing a 12.14% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for SPYT is $14.87, indicating a -17.78% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $18.10 | $18.00 | $0.104 | 42,618.0 | +0.67% |
| Nov 25, 2025 | $17.96 | $17.70 | $0.26 | 72,569.0 | +0.85% |
| Nov 24, 2025 | $17.83 | $17.63 | $0.20 | 86,127.0 | +1.36% |
| Nov 21, 2025 | $17.70 | $17.36 | $0.345 | 84,864.0 | +0.86% |
| Nov 20, 2025 | $17.97 | $17.40 | $0.57 | 212,688.0 | -1.41% |
| Nov 19, 2025 | $17.77 | $17.59 | $0.1759 | 119,153.0 | -0.11% |
| Nov 18, 2025 | $17.73 | $17.50 | $0.23 | 133,014.0 | -0.28% |
| Nov 17, 2025 | $17.93 | $17.66 | $0.2717 | 92,346.0 | -0.84% |
| Nov 14, 2025 | $17.96 | $17.65 | $0.31 | 98,314.0 | +0.00% |
| Nov 13, 2025 | $18.12 | $17.85 | $0.27 | 179,607.0 | -1.32% |
| Nov 12, 2025 | $18.18 | $18.11 | $0.065 | 41,017.0 | +0.06% |
| Nov 11, 2025 | $18.17 | $18.06 | $0.1098 | 52,565.0 | -0.11% |
| Nov 10, 2025 | $18.14 | $17.96 | $0.18 | 145,833.0 | +1.40% |
| Nov 07, 2025 | $17.89 | $17.64 | $0.2501 | 160,922.0 | +0.11% |
| Nov 06, 2025 | $18.03 | $17.82 | $0.2111 | 167,365.0 | -1.05% |
| Nov 05, 2025 | $18.12 | $17.96 | $0.16 | 126,075.0 | +0.28% |
| Nov 04, 2025 | $18.19 | $17.98 | $0.2062 | 165,466.0 | -0.94% |
| Nov 03, 2025 | $18.25 | $18.13 | $0.12 | 124,428.0 | -1.73% |
| Oct 31, 2025 | $18.57 | $18.45 | $0.125 | 131,722.0 | +0.11% |
| Oct 30, 2025 | $18.64 | $18.47 | $0.17 | 107,311.0 | -0.81% |
| Oct 29, 2025 | $18.68 | $18.51 | $0.17 | 92,885.0 | +0.00% |
| Oct 28, 2025 | $18.66 | $18.58 | $0.0762 | 83,016.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $18.25 | $17.36 | $0.89 | 2,104,971.0 | -2.27% |
| Oct, 2025 | $18.68 | $17.77 | $0.91 | 2,456,561.0 | +0.16% |
| Sep, 2025 | $18.50 | $17.71 | $0.79 | 1,570,659.0 | +0.93% |
| Aug, 2025 | $18.42 | $17.60 | $0.82 | 1,655,163.0 | +0.16% |
| 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% |
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):