Get the Stockscreener App
19.13
0.62%
-0.12
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 February 07, 2025, is $19.13.
- 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 $18.28 on August 05, 2024. Since then, Defiance S P 500 Target Income Etf's stock price has risen over 4.65% to $19.13 now.
- The 52-week high stock price for SPYT is $20.49, representing a 7.11% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for SPYT is $18.28, indicating a -4.44% decrease from the current share price, occurred on August 05, 2024.
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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $19.31 | $19.09 | $0.225 | 452,835.0 | -0.62% |
| Feb 06, 2025 | $19.28 | $19.20 | $0.0784 | 125,164.0 | +0.00% |
| Feb 05, 2025 | $19.25 | $19.08 | $0.1733 | 125,256.0 | +0.42% |
| Feb 04, 2025 | $19.19 | $19.05 | $0.1389 | 184,657.0 | +0.47% |
| Feb 03, 2025 | $19.12 | $18.82 | $0.3057 | 196,611.0 | -2.10% |
| Jan 31, 2025 | $19.71 | $19.46 | $0.25 | 188,013.0 | -0.56% |
| Jan 30, 2025 | $19.64 | $19.48 | $0.1586 | 85,404.0 | +0.10% |
| Jan 29, 2025 | $19.61 | $19.42 | $0.19 | 70,139.0 | -0.05% |
| Jan 28, 2025 | $19.59 | $19.37 | $0.2166 | 417,366.0 | +0.77% |
| Jan 27, 2025 | $19.44 | $19.28 | $0.16 | 216,738.0 | -1.32% |
| Jan 24, 2025 | $19.74 | $19.65 | $0.09 | 115,920.0 | -0.05% |
| Jan 23, 2025 | $19.71 | $19.62 | $0.09 | 85,069.0 | +0.31% |
| Jan 22, 2025 | $19.70 | $19.62 | $0.08 | 86,735.0 | +0.41% |
| Jan 21, 2025 | $19.57 | $19.44 | $0.13 | 79,299.0 | +0.77% |
| Jan 17, 2025 | $19.46 | $19.35 | $0.11 | 75,052.0 | +0.67% |
| Jan 16, 2025 | $19.32 | $19.22 | $0.10 | 83,357.0 | +0.10% |
| Jan 15, 2025 | $19.30 | $19.16 | $0.1402 | 81,288.0 | +1.85% |
| Jan 14, 2025 | $19.03 | $18.84 | $0.1832 | 89,001.0 | -0.16% |
| Jan 13, 2025 | $18.95 | $18.75 | $0.20 | 126,212.0 | +0.11% |
| Jan 10, 2025 | $19.15 | $18.85 | $0.2999 | 204,099.0 | -1.20% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $19.31 | $18.82 | $0.4907 | 1,537,358.0 | -1.85% |
| 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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):