Get the Stockscreener App
19.90
0.05%
-0.0087
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 19, 2024, is $19.90.
- 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 8.86% to $19.90 now.
- The 52-week high stock price for SPYT is $20.49, representing a 2.97% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for SPYT is $18.28, indicating a -8.13% 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 |
|---|---|---|---|---|---|
| Nov 19, 2024 | $19.90 | $19.74 | $0.1577 | 43,515.0 | -0.05% |
| Nov 18, 2024 | $19.91 | $19.79 | $0.12 | 80,664.0 | +0.30% |
| Nov 15, 2024 | $19.99 | $19.77 | $0.2211 | 244,848.0 | -1.20% |
| Nov 14, 2024 | $20.18 | $20.03 | $0.1499 | 289,893.0 | -0.45% |
| Nov 13, 2024 | $20.19 | $20.09 | $0.0988 | 37,747.0 | +0.10% |
| Nov 12, 2024 | $20.20 | $20.05 | $0.1483 | 68,085.0 | -0.20% |
| Nov 11, 2024 | $20.26 | $20.14 | $0.12 | 133,954.0 | +0.00% |
| Nov 08, 2024 | $20.20 | $20.12 | $0.08 | 180,595.0 | +0.25% |
| Nov 07, 2024 | $20.13 | $20.01 | $0.1172 | 105,416.0 | +0.75% |
| Nov 06, 2024 | $20.00 | $19.78 | $0.22 | 149,518.0 | +2.20% |
| Nov 05, 2024 | $19.55 | $19.35 | $0.20 | 103,663.0 | +1.24% |
| Nov 04, 2024 | $19.37 | $19.25 | $0.12 | 354,366.0 | -0.16% |
| Nov 01, 2024 | $19.47 | $19.32 | $0.15 | 127,011.0 | -1.48% |
| Oct 31, 2024 | $19.85 | $19.61 | $0.24 | 106,535.0 | -1.61% |
| Oct 30, 2024 | $20.05 | $19.93 | $0.12 | 79,249.0 | -0.35% |
| Oct 29, 2024 | $20.05 | $19.91 | $0.137 | 72,746.0 | +0.20% |
| Oct 28, 2024 | $20.04 | $19.97 | $0.0678 | 59,928.0 | +0.15% |
| Oct 25, 2024 | $20.09 | $19.91 | $0.18 | 55,773.0 | -0.40% |
| Oct 24, 2024 | $20.03 | $19.89 | $0.14 | 102,009.0 | +0.70% |
| Oct 23, 2024 | $20.03 | $19.80 | $0.23 | 76,029.0 | -0.94% |
| Oct 22, 2024 | $20.10 | $19.97 | $0.1298 | 80,994.0 | -0.06% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $20.26 | $19.25 | $1.01 | 1,919,275.0 | +1.27% |
| 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% |
0.34%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):