Get the Stockscreener App
18.01
0.16%
0.019
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 July 16, 2025, is $18.01.
- 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 21.12% to $18.01 now.
- The 52-week high stock price for SPYT is $20.40, representing a 13.27% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for SPYT is $14.87, indicating a -17.43% 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 |
|---|---|---|---|---|---|
| Jul 16, 2025 | $18.02 | $17.88 | $0.1397 | 42,433.0 | +0.11% |
| Jul 15, 2025 | $18.10 | $17.99 | $0.11 | 45,447.0 | -0.33% |
| Jul 14, 2025 | $18.05 | $17.98 | $0.07 | 45,930.0 | +0.11% |
| Jul 11, 2025 | $18.05 | $17.96 | $0.085 | 73,026.0 | -0.11% |
| Jul 10, 2025 | $18.09 | $18.01 | $0.0797 | 115,560.0 | +0.12% |
| Jul 09, 2025 | $18.05 | $17.96 | $0.093 | 38,073.0 | +0.33% |
| Jul 08, 2025 | $17.99 | $17.92 | $0.0694 | 70,310.0 | +0.11% |
| Jul 07, 2025 | $18.05 | $17.86 | $0.19 | 117,084.0 | -0.72% |
| Jul 03, 2025 | $18.08 | $18.00 | $0.0802 | 102,907.0 | +0.56% |
| Jul 02, 2025 | $17.98 | $17.86 | $0.12 | 120,899.0 | +0.67% |
| Jul 01, 2025 | $17.92 | $17.82 | $0.10 | 136,327.0 | -1.71% |
| Jun 30, 2025 | $18.22 | $18.13 | $0.09 | 95,411.0 | +0.17% |
| Jun 27, 2025 | $18.17 | $18.04 | $0.1333 | 157,736.0 | +0.39% |
| Jun 26, 2025 | $18.07 | $17.93 | $0.14 | 68,396.0 | +0.89% |
| Jun 25, 2025 | $17.96 | $17.90 | $0.06 | 46,432.0 | -0.17% |
| Jun 24, 2025 | $17.94 | $17.80 | $0.14 | 78,598.0 | +1.24% |
| Jun 23, 2025 | $17.74 | $17.52 | $0.216 | 86,269.0 | +0.91% |
| Jun 20, 2025 | $17.68 | $17.55 | $0.131 | 34,523.0 | -0.11% |
| Jun 18, 2025 | $17.68 | $17.57 | $0.1108 | 47,420.0 | -0.17% |
| Jun 17, 2025 | $17.71 | $17.58 | $0.1308 | 57,081.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $18.10 | $17.82 | $0.28 | 907,996.0 | -0.88% |
| 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% |
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):