Get the Stockscreener App
17.65
0.06%
0.010
After Hours:
17.62
-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 August 14, 2026, is $17.65.
- 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 18.70% to $17.65 now.
- The 52-week high stock price for SPYT is $18.68, representing a 5.84% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for SPYT is $15.77, indicating a -10.65% 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $17.68 | $17.61 | $0.0655 | 66,472.0 | +0.06% |
| Aug 13, 2026 | $17.68 | $17.54 | $0.135 | 79,851.0 | +0.46% |
| Aug 12, 2026 | $17.62 | $17.54 | $0.08 | 49,170.0 | +0.26% |
| Aug 11, 2026 | $17.61 | $17.50 | $0.1138 | 63,164.0 | -0.26% |
| Aug 10, 2026 | $17.59 | $17.53 | $0.055 | 112,640.0 | +0.11% |
| Aug 07, 2026 | $17.58 | $17.50 | $0.0749 | 72,692.0 | +0.34% |
| Aug 06, 2026 | $17.52 | $17.45 | $0.0744 | 96,553.0 | -0.11% |
| Aug 05, 2026 | $17.61 | $17.47 | $0.14 | 141,471.0 | -0.06% |
| Aug 04, 2026 | $17.55 | $17.20 | $0.35 | 332,199.0 | +1.57% |
| Aug 03, 2026 | $17.24 | $17.02 | $0.22 | 104,203.0 | -0.23% |
| Jul 31, 2026 | $17.32 | $17.10 | $0.22 | 152,811.0 | +0.47% |
| Jul 30, 2026 | $17.20 | $17.02 | $0.175 | 130,258.0 | +1.53% |
| Jul 29, 2026 | $17.20 | $16.92 | $0.28 | 201,377.0 | -1.45% |
| Jul 28, 2026 | $17.21 | $17.08 | $0.13 | 65,177.0 | +0.29% |
| Jul 27, 2026 | $17.26 | $17.07 | $0.19 | 111,598.0 | +0.09% |
| Jul 24, 2026 | $17.20 | $17.08 | $0.125 | 104,766.0 | +0.09% |
| Jul 23, 2026 | $17.20 | $17.04 | $0.1551 | 84,306.0 | -1.10% |
| Jul 22, 2026 | $17.34 | $17.26 | $0.08 | 50,781.0 | -0.06% |
| Jul 21, 2026 | $17.32 | $17.21 | $0.105 | 36,216.0 | +0.76% |
| Jul 20, 2026 | $17.30 | $17.16 | $0.1349 | 101,288.0 | -0.12% |
| Jul 17, 2026 | $17.28 | $17.13 | $0.1488 | 197,993.0 | -0.92% |
| Jul 16, 2026 | $17.42 | $17.30 | $0.1201 | 55,243.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $17.68 | $17.02 | $0.6555 | 1,184,887.0 | +2.14% |
| Jul, 2026 | $17.45 | $16.92 | $0.53 | 2,646,638.0 | -1.54% |
| Jun, 2026 | $17.87 | $16.92 | $0.9476 | 3,071,732.0 | -2.82% |
| May, 2026 | $18.09 | $17.18 | $0.90 | 2,769,574.0 | +2.79% |
| 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% |
0.43%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):