Get the Stockscreener App
16.14
0.06%
0.005
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 April 06, 2026, is $16.14.
- 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 8.51% to $16.14 now.
- The 52-week high stock price for SPYT is $18.68, representing a 15.77% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for SPYT is $14.87, indicating a -7.84% 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 |
|---|---|---|---|---|---|
| Apr 06, 2026 | $16.20 | $16.11 | $0.085 | 102,899.0 | +0.19% |
| Apr 02, 2026 | $16.17 | $15.86 | $0.31 | 263,722.0 | +0.06% |
| Apr 01, 2026 | $16.19 | $16.07 | $0.125 | 94,686.0 | -1.10% |
| Mar 31, 2026 | $16.38 | $15.97 | $0.41 | 140,509.0 | +2.97% |
| Mar 30, 2026 | $16.00 | $15.77 | $0.2299 | 143,158.0 | -0.19% |
| Mar 27, 2026 | $16.07 | $15.85 | $0.215 | 103,673.0 | -1.61% |
| Mar 26, 2026 | $16.36 | $16.12 | $0.245 | 132,731.0 | -1.77% |
| Mar 25, 2026 | $16.50 | $16.35 | $0.15 | 182,710.0 | +0.61% |
| Mar 24, 2026 | $16.41 | $16.24 | $0.165 | 173,830.0 | -0.43% |
| Mar 23, 2026 | $16.55 | $16.34 | $0.20 | 135,234.0 | +1.05% |
| Mar 20, 2026 | $16.40 | $16.14 | $0.265 | 105,214.0 | -1.34% |
| Mar 19, 2026 | $16.48 | $16.31 | $0.168 | 198,288.0 | -0.12% |
| Mar 18, 2026 | $16.66 | $16.45 | $0.209 | 84,088.0 | -1.47% |
| Mar 17, 2026 | $16.82 | $16.69 | $0.13 | 55,840.0 | -0.03% |
| Mar 16, 2026 | $16.75 | $16.61 | $0.135 | 89,145.0 | +1.33% |
| Mar 13, 2026 | $16.71 | $16.47 | $0.245 | 166,075.0 | -0.48% |
| Mar 12, 2026 | $16.80 | $16.56 | $0.24 | 228,560.0 | -1.52% |
| Mar 11, 2026 | $16.88 | $16.75 | $0.1303 | 139,517.0 | -0.15% |
| Mar 10, 2026 | $16.95 | $16.75 | $0.20 | 217,885.0 | +0.00% |
| Mar 09, 2026 | $16.88 | $16.47 | $0.4049 | 172,399.0 | +0.66% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $16.20 | $15.86 | $0.34 | 461,307.0 | -0.86% |
| Mar, 2026 | $17.07 | $15.77 | $1.30 | 3,590,774.0 | -5.94% |
| Feb, 2026 | $17.56 | $17.03 | $0.53 | 3,558,612.0 | -2.20% |
| Jan, 2026 | $17.79 | $17.33 | $0.4646 | 3,311,146.0 | +1.32% |
Defiance S P 500 Target Income Etf Stock (SPYT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.97 | $17.51 | $0.46 | 3,299,032.0 | -1.10% |
| Nov, 2025 | $18.25 | $17.36 | $0.89 | 2,240,651.0 | -1.89% |
| 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% |
0.07%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):