Get the Stockscreener App
16.84
0.66%
0.11
After Hours:
16.89
0.05
+0.30%
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 March 09, 2026, is $16.84.
- 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 13.25% to $16.84 now.
- The 52-week high stock price for SPYT is $18.68, representing a 10.93% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for SPYT is $14.87, indicating a -11.70% 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 |
|---|---|---|---|---|---|
| Mar 09, 2026 | $16.88 | $16.47 | $0.4049 | 172,399.0 | +0.66% |
| Mar 06, 2026 | $16.80 | $16.65 | $0.15 | 203,719.0 | -1.01% |
| Mar 05, 2026 | $17.00 | $16.78 | $0.2197 | 114,523.0 | -0.65% |
| Mar 04, 2026 | $17.05 | $16.88 | $0.17 | 145,296.0 | +0.95% |
| Mar 03, 2026 | $16.95 | $16.63 | $0.315 | 384,931.0 | -1.12% |
| Mar 02, 2026 | $17.07 | $16.85 | $0.22 | 273,449.0 | -1.67% |
| Feb 27, 2026 | $17.34 | $17.20 | $0.14 | 212,195.0 | -0.12% |
| Feb 26, 2026 | $17.44 | $17.25 | $0.19 | 250,858.0 | -0.63% |
| Feb 25, 2026 | $17.47 | $17.39 | $0.0825 | 218,550.0 | +0.69% |
| Feb 24, 2026 | $17.34 | $17.17 | $0.17 | 165,187.0 | +0.81% |
| Feb 23, 2026 | $17.39 | $17.17 | $0.22 | 223,356.0 | -0.92% |
| Feb 20, 2026 | $17.38 | $17.20 | $0.18 | 167,301.0 | +0.46% |
| Feb 19, 2026 | $17.29 | $17.20 | $0.0949 | 94,819.0 | -0.06% |
| Feb 18, 2026 | $17.36 | $17.23 | $0.13 | 177,328.0 | +0.35% |
| Feb 17, 2026 | $17.27 | $17.06 | $0.2098 | 157,056.0 | +0.29% |
| Feb 13, 2026 | $17.29 | $17.09 | $0.20 | 126,501.0 | -0.06% |
| Feb 12, 2026 | $17.50 | $17.17 | $0.33 | 135,523.0 | -1.32% |
| Feb 11, 2026 | $17.52 | $17.36 | $0.165 | 128,052.0 | +0.06% |
| Feb 10, 2026 | $17.50 | $17.41 | $0.095 | 100,834.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $17.07 | $16.47 | $0.5999 | 1,466,716.0 | -2.83% |
| 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% |
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):