Get the Stockscreener App
17.58
0.17%
-0.03
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 June 18, 2025, is $17.58.
- 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 18.22% to $17.58 now.
- The 52-week high stock price for SPYT is $20.49, representing a 16.55% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for SPYT is $14.87, indicating a -15.42% 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 |
|---|---|---|---|---|---|
| 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% |
| Jun 16, 2025 | $17.77 | $17.64 | $0.125 | 65,679.0 | +1.03% |
| Jun 13, 2025 | $17.71 | $17.53 | $0.1845 | 84,067.0 | -1.29% |
| Jun 12, 2025 | $17.79 | $17.66 | $0.1289 | 53,840.0 | +0.34% |
| Jun 11, 2025 | $17.79 | $17.66 | $0.13 | 145,049.0 | -0.06% |
| Jun 10, 2025 | $17.74 | $17.67 | $0.07 | 87,897.0 | +0.23% |
| Jun 09, 2025 | $17.70 | $17.64 | $0.0646 | 129,451.0 | +0.80% |
| Jun 06, 2025 | $17.70 | $17.55 | $0.15 | 57,370.0 | +0.06% |
| Jun 05, 2025 | $17.64 | $17.43 | $0.21 | 56,842.0 | -0.17% |
| Jun 04, 2025 | $17.61 | $17.55 | $0.06 | 66,979.0 | -0.06% |
| Jun 03, 2025 | $17.59 | $17.46 | $0.13 | 129,585.0 | +0.57% |
| Jun 02, 2025 | $17.49 | $17.28 | $0.21 | 74,279.0 | -1.07% |
| May 30, 2025 | $17.73 | $17.52 | $0.21 | 84,127.0 | -0.34% |
| May 29, 2025 | $17.80 | $17.63 | $0.17 | 50,605.0 | +0.40% |
| May 28, 2025 | $17.79 | $17.67 | $0.12 | 66,105.0 | -0.51% |
| May 27, 2025 | $17.76 | $17.56 | $0.20 | 55,785.0 | +1.89% |
| May 23, 2025 | $17.48 | $17.22 | $0.2571 | 74,855.0 | -0.23% |
| May 22, 2025 | $17.59 | $17.44 | $0.15 | 27,521.0 | +0.06% |
| May 21, 2025 | $17.75 | $17.46 | $0.29 | 68,196.0 | -1.80% |
| May 20, 2025 | $17.79 | $17.67 | $0.1162 | 89,318.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $17.79 | $17.28 | $0.51 | 1,102,959.0 | -0.57% |
| 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% |
0.15%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):