Get the Stockscreener App
16.93
0.62%
0.105
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 25, 2025, is $16.93.
- 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 13.85% to $16.93 now.
- The 52-week high stock price for SPYT is $20.49, representing a 21.03% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for SPYT is $14.87, indicating a -12.17% 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 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% |
| Apr 21, 2025 | $16.09 | $15.72 | $0.3741 | 51,015.0 | -2.14% |
| Apr 17, 2025 | $16.38 | $16.22 | $0.1596 | 27,828.0 | -0.13% |
| Apr 16, 2025 | $16.51 | $16.09 | $0.4198 | 60,136.0 | -1.82% |
| Apr 15, 2025 | $16.71 | $16.56 | $0.15 | 37,723.0 | -0.23% |
| Apr 14, 2025 | $16.82 | $16.52 | $0.2999 | 70,800.0 | +0.73% |
| Apr 11, 2025 | $16.53 | $16.09 | $0.444 | 87,193.0 | +1.48% |
| Apr 10, 2025 | $16.47 | $15.81 | $0.66 | 47,012.0 | -3.20% |
| Apr 09, 2025 | $16.86 | $15.21 | $1.65 | 107,750.0 | +9.15% |
| Apr 08, 2025 | $16.16 | $15.13 | $1.03 | 61,504.0 | -0.84% |
| Apr 07, 2025 | $16.08 | $14.87 | $1.21 | 189,401.0 | -0.32% |
| Apr 04, 2025 | $16.19 | $15.56 | $0.63 | 278,053.0 | -6.32% |
| Apr 03, 2025 | $17.36 | $16.52 | $0.84 | 198,671.0 | -4.49% |
| Apr 02, 2025 | $17.44 | $17.08 | $0.36 | 195,180.0 | +0.46% |
| Apr 01, 2025 | $17.34 | $17.10 | $0.24 | 97,759.0 | -1.48% |
| Mar 31, 2025 | $17.59 | $17.20 | $0.39 | 208,162.0 | +0.57% |
| Mar 28, 2025 | $17.78 | $17.44 | $0.34 | 81,898.0 | -1.96% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $17.44 | $14.87 | $2.57 | 1,748,455.0 | -3.64% |
| 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% |
0.20%
1.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):