Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Defiance S&P 500 Target Income SPYT

Full chart Compare
Set alert

Price alert · SPYT

All alert types
16.32 USD -0.08 (-0.49%)

Regular-session close

16.32 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

16.22 Day range 16.44
15.83 52-week range 18.15
YTD
-6.69%
1 year
-8.78%

SPYT price history

SPYT daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202616.3916.4416.2216.32-0.08-0.49%89,365
Nov 12, 202616.3516.4916.3016.40-0.06-0.36%45,500
Nov 11, 202616.4116.4916.3316.46+0.24+1.48%213,100
Nov 10, 202616.1716.2516.1216.22-0.04-0.25%204,200
Nov 9, 202616.0216.3316.0216.26+0.35+2.20%115,300
Nov 6, 202615.9016.0515.9015.91+0.04+0.25%151,500
Nov 5, 202616.5416.5415.8715.87-0.71-4.28%256,700
Nov 4, 202616.5016.6516.5016.58+0.24+1.47%78,200
Nov 3, 202616.3116.4116.3016.34-0.05-0.31%155,500
Nov 2, 202616.5016.5416.3216.39-0.30-1.80%111,200
Oct 30, 202616.8316.8316.5616.69-0.28-1.65%210,600
Oct 29, 202616.9516.9816.9016.97-0.04-0.24%80,600
Oct 28, 202617.0117.0316.9617.01+0.03+0.18%88,000
Oct 27, 202616.9017.0016.9016.98+0.10+0.59%104,600
Oct 26, 202616.8416.9416.8316.88+0.02+0.12%342,300
Oct 23, 202616.8016.8616.7516.86-0.01-0.06%82,400
Oct 22, 202616.9016.9416.8116.87-0.19-1.11%175,900
Oct 21, 202617.0317.0716.9717.06+0.08+0.47%113,000
Oct 20, 202616.9217.0416.9016.98+0.06+0.35%53,900
Oct 19, 202616.9417.0116.9216.92+0.03+0.18%62,900
Oct 16, 202617.0917.0916.8316.89-0.15-0.88%117,800
Oct 15, 202616.9417.0816.9317.040.000.00%63,500
Oct 14, 202617.1617.1716.9717.04-0.17-0.99%121,200
Oct 13, 202617.1817.2117.1517.21+0.03+0.17%54,000
Oct 12, 202617.1917.1917.1617.18+0.01+0.06%49,400
Oct 9, 202617.1217.2017.1217.17+0.09+0.53%88,700
Oct 8, 202617.1017.1517.0217.08-0.11-0.64%92,800
Oct 7, 202617.1517.1917.0817.190.000.00%81,800
Oct 6, 202617.1917.2317.1517.19+0.09+0.53%107,200
Oct 5, 202617.0017.1516.8817.10+0.09+0.53%108,700
Oct 2, 202617.0117.0816.9817.01+0.05+0.29%205,300
Oct 1, 202616.9916.9916.8316.96-0.24-1.40%239,100
Sep 30, 202617.2517.3017.1817.20+0.01+0.06%104,200
Sep 29, 202617.2617.2617.1617.19-0.03-0.17%92,200
Sep 28, 202617.3117.3117.1917.22-0.12-0.69%186,800
Sep 25, 202617.3017.3517.2517.34+0.05+0.29%79,000
Sep 24, 202617.2017.2917.1717.29+0.05+0.29%75,800
Sep 23, 202617.3417.3717.2317.24-0.12-0.69%104,800
Sep 22, 202617.4017.4017.3517.36-0.01-0.06%76,300
Sep 21, 202617.1717.3817.1717.37+0.21+1.22%108,200
Sep 18, 202617.1017.1617.0517.16+0.05+0.29%150,400
Sep 17, 202617.1017.1217.0517.11+0.20+1.18%103,100
Sep 16, 202617.0417.0616.8316.91-0.07-0.41%129,500
Sep 15, 202617.0617.0616.9616.98-0.08-0.47%77,200
Sep 14, 202617.0017.1016.9917.06-0.07-0.41%75,200
Sep 11, 202617.1417.1617.1017.13+0.13+0.76%95,100
Sep 10, 202617.0217.0216.9717.00-0.08-0.47%116,400
Sep 9, 202617.1017.1017.0517.08-0.06-0.35%140,100
Sep 8, 202617.2017.2917.1317.14-0.09-0.52%143,900
Sep 4, 202617.2717.2817.1917.23-0.05-0.29%81,500
Sep 3, 202617.1717.3017.1617.28+0.16+0.93%111,600
Sep 2, 202617.1017.1517.0517.12+0.05+0.29%173,500
Sep 1, 202617.2517.3017.0017.07-0.38-2.18%287,500
Aug 31, 202617.4617.4717.4017.45-0.05-0.29%210,900
Aug 28, 202617.5517.5917.4717.50-0.02-0.11%109,000
Aug 27, 202617.4617.5417.4417.52+0.11+0.63%202,100
Aug 26, 202617.3917.4217.3717.410.000.00%115,600
Aug 25, 202617.4417.4417.3717.41+0.03+0.17%75,500
Aug 24, 202617.4417.4417.3317.380.000.00%62,300
Aug 21, 202617.3717.4417.3717.38+0.02+0.12%109,900
Aug 20, 202617.4617.4717.3417.36-0.14-0.80%107,600
Aug 19, 202617.5317.5517.4717.50+0.04+0.23%156,900
Aug 18, 202617.5017.5117.4517.46-0.12-0.68%94,900
Aug 17, 202617.6317.6617.5717.58-0.07-0.40%118,200
Aug 14, 202617.6617.6817.6117.65+0.01+0.06%66,500

65 days, newest first. Daily bars as drawn on the SPYT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.