Get the Stockscreener App
18.50
0.11%
0.02
Pre-market:
18.36
-0.14
-0.76%
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 October 31, 2025, is $18.50.
- 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 24.41% to $18.50 now.
- The 52-week high stock price for SPYT is $20.29, representing a 9.68% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SPYT is $14.87, indicating a -19.62% 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $18.57 | $18.45 | $0.125 | 131,722.0 | +0.11% |
| Oct 30, 2025 | $18.64 | $18.47 | $0.17 | 107,311.0 | -0.81% |
| Oct 29, 2025 | $18.68 | $18.51 | $0.17 | 92,885.0 | +0.00% |
| Oct 28, 2025 | $18.66 | $18.58 | $0.0762 | 83,016.0 | +0.16% |
| Oct 27, 2025 | $18.60 | $18.49 | $0.11 | 148,293.0 | +1.14% |
| Oct 24, 2025 | $18.42 | $18.36 | $0.064 | 107,779.0 | +0.76% |
| Oct 23, 2025 | $18.29 | $18.18 | $0.11 | 104,303.0 | +0.29% |
| Oct 22, 2025 | $18.35 | $18.07 | $0.285 | 68,549.0 | -0.11% |
| Oct 21, 2025 | $18.35 | $18.20 | $0.1461 | 150,357.0 | +0.00% |
| Oct 20, 2025 | $18.25 | $18.12 | $0.13 | 137,182.0 | +0.72% |
| Oct 17, 2025 | $18.09 | $17.93 | $0.16 | 42,749.0 | +0.61% |
| Oct 16, 2025 | $18.16 | $17.90 | $0.2637 | 58,953.0 | -0.44% |
| Oct 15, 2025 | $18.23 | $17.99 | $0.2388 | 71,042.0 | +0.28% |
| Oct 14, 2025 | $18.09 | $17.80 | $0.29 | 137,768.0 | -0.22% |
| Oct 13, 2025 | $18.07 | $17.94 | $0.13 | 150,737.0 | +1.58% |
| Oct 10, 2025 | $18.32 | $17.77 | $0.5499 | 151,770.0 | -2.74% |
| Oct 09, 2025 | $18.33 | $18.21 | $0.12 | 64,703.0 | -0.05% |
| Oct 08, 2025 | $18.30 | $18.23 | $0.0738 | 51,062.0 | +0.33% |
| Oct 07, 2025 | $18.27 | $18.16 | $0.11 | 87,552.0 | -0.22% |
| Oct 06, 2025 | $18.28 | $18.21 | $0.07 | 168,409.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $18.68 | $17.77 | $0.91 | 2,588,283.0 | +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% |
0.09%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):