Get the Stockscreener App
17.83
0.22%
0.04
After Hours:
17.80
-0.03
-0.17%
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 May 22, 2026, is $17.83.
- 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 19.91% to $17.83 now.
- The 52-week high stock price for SPYT is $18.68, representing a 4.77% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for SPYT is $15.77, indicating a -11.55% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| May 22, 2026 | $17.90 | $17.82 | $0.08 | 84,160.0 | +0.22% |
| May 21, 2026 | $17.82 | $17.67 | $0.145 | 141,458.0 | +0.23% |
| May 20, 2026 | $17.76 | $17.59 | $0.165 | 44,756.0 | +1.02% |
| May 19, 2026 | $17.67 | $17.55 | $0.12 | 54,874.0 | -0.51% |
| May 18, 2026 | $17.73 | $17.56 | $0.1685 | 116,755.0 | -0.06% |
| May 15, 2026 | $17.78 | $17.67 | $0.11 | 80,577.0 | -1.23% |
| May 14, 2026 | $17.92 | $17.76 | $0.1599 | 113,357.0 | +0.73% |
| May 13, 2026 | $17.80 | $17.64 | $0.16 | 64,916.0 | +0.51% |
| May 12, 2026 | $17.69 | $17.54 | $0.15 | 99,755.0 | -0.28% |
| May 11, 2026 | $17.73 | $17.67 | $0.06 | 118,450.0 | +0.34% |
| May 08, 2026 | $17.68 | $17.58 | $0.0992 | 90,363.0 | +0.74% |
| May 07, 2026 | $17.62 | $17.51 | $0.115 | 204,732.0 | -0.17% |
| May 06, 2026 | $17.60 | $17.39 | $0.21 | 221,089.0 | +1.04% |
| May 05, 2026 | $17.39 | $17.30 | $0.095 | 160,137.0 | +0.52% |
| May 04, 2026 | $17.33 | $17.18 | $0.145 | 209,577.0 | -0.12% |
| May 01, 2026 | $17.41 | $17.31 | $0.10 | 196,951.0 | -1.48% |
| Apr 30, 2026 | $17.59 | $17.39 | $0.2001 | 291,218.0 | +0.92% |
| Apr 29, 2026 | $17.41 | $17.33 | $0.08 | 172,891.0 | +0.09% |
| Apr 28, 2026 | $17.41 | $17.34 | $0.08 | 108,404.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $17.92 | $17.18 | $0.7349 | 2,086,067.0 | +1.48% |
| Apr, 2026 | $17.59 | $15.86 | $1.73 | 2,925,058.0 | +7.79% |
| 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% |
0.90%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):