Get the Stockscreener App
17.25
0.32%
0.06
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 February 13, 2026, is $17.25.
- 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 16.01% to $17.25 now.
- The 52-week high stock price for SPYT is $19.46, representing a 12.81% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for SPYT is $14.87, indicating a -13.80% 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 |
|---|---|---|---|---|---|
| Feb 13, 2026 | $17.25 | $17.09 | $0.16 | 65,488.0 | +0.35% |
| 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% |
| Feb 09, 2026 | $17.50 | $17.28 | $0.22 | 263,130.0 | +0.34% |
| Feb 06, 2026 | $17.43 | $17.14 | $0.2889 | 165,323.0 | +1.81% |
| Feb 05, 2026 | $17.20 | $17.03 | $0.1741 | 188,235.0 | -1.10% |
| Feb 04, 2026 | $17.40 | $17.17 | $0.23 | 283,788.0 | -0.52% |
| Feb 03, 2026 | $17.56 | $17.22 | $0.3447 | 315,970.0 | -0.74% |
| Feb 02, 2026 | $17.51 | $17.36 | $0.152 | 184,606.0 | -1.24% |
| Jan 30, 2026 | $17.73 | $17.60 | $0.1309 | 170,883.0 | -0.17% |
| Jan 29, 2026 | $17.79 | $17.51 | $0.28 | 182,214.0 | -0.06% |
| Jan 28, 2026 | $17.79 | $17.72 | $0.0746 | 136,001.0 | -0.06% |
| Jan 27, 2026 | $17.77 | $17.72 | $0.055 | 240,489.0 | +0.34% |
| Jan 26, 2026 | $17.73 | $17.65 | $0.085 | 136,454.0 | +0.40% |
| Jan 23, 2026 | $17.64 | $17.57 | $0.07 | 149,685.0 | +0.17% |
| Jan 22, 2026 | $17.66 | $17.57 | $0.095 | 127,938.0 | +0.46% |
| Jan 21, 2026 | $17.60 | $17.37 | $0.2326 | 156,710.0 | +1.10% |
| Jan 20, 2026 | $17.54 | $17.33 | $0.21 | 243,581.0 | -1.98% |
| Jan 16, 2026 | $17.74 | $17.65 | $0.09 | 64,911.0 | -0.06% |
| Jan 15, 2026 | $17.77 | $17.68 | $0.0901 | 155,639.0 | +0.23% |
| Jan 14, 2026 | $17.69 | $17.56 | $0.13 | 93,652.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $17.56 | $17.03 | $0.53 | 1,830,949.0 | -2.65% |
| 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% |
1.02%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):