Defiance - S&P 500 Income... (SPYT)
AMEX: SPYT
· Real-Time Price · USD
18.25
0.01 (0.05%)
At close: Aug 18, 2025, 3:59 PM
18.43
0.99%
After-hours: Aug 18, 2025, 07:50 PM EDT
SPYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 18.27 | 18.30 | 18.21 | 18.24 | 18.24 | -0.22% | 43,920 |
| Aug 14, 2025 | 18.19 | 18.28 | 18.19 | 18.28 | 18.28 | 0.22% | 49,028 |
| Aug 13, 2025 | 18.25 | 18.29 | 18.22 | 18.24 | 18.24 | 0.05% | 63,476 |
| Aug 12, 2025 | 18.09 | 18.23 | 18.06 | 18.23 | 18.23 | 1.11% | 64,340 |
| Aug 11, 2025 | 18.05 | 18.09 | 18.01 | 18.03 | 18.03 | -0.06% | 56,875 |
| Aug 8, 2025 | 17.97 | 18.07 | 17.97 | 18.04 | 18.04 | 0.61% | 76,760 |
| Aug 7, 2025 | 18.00 | 18.04 | 17.86 | 17.93 | 17.93 | 0.00% | 51,400 |
| Aug 6, 2025 | 17.80 | 17.96 | 17.80 | 17.93 | 17.93 | 0.62% | 54,766 |
| Aug 5, 2025 | 17.90 | 17.93 | 17.80 | 17.82 | 17.82 | -0.39% | 80,100 |
| Aug 4, 2025 | 17.80 | 17.90 | 17.77 | 17.89 | 17.89 | 1.30% | 158,500 |
| Aug 1, 2025 | 17.85 | 17.85 | 17.60 | 17.66 | 17.66 | -3.34% | 178,054 |
| Jul 31, 2025 | 18.45 | 18.45 | 18.22 | 18.27 | 17.95 | -0.27% | 48,026 |
| Jul 30, 2025 | 18.35 | 18.36 | 18.23 | 18.32 | 18.00 | -0.05% | 38,946 |
| Jul 29, 2025 | 18.41 | 18.41 | 18.30 | 18.33 | 18.01 | -0.11% | 107,589 |
| Jul 28, 2025 | 18.36 | 18.38 | 18.30 | 18.35 | 18.03 | 0.11% | 128,400 |
| Jul 25, 2025 | 18.29 | 18.35 | 18.29 | 18.33 | 18.00 | 0.27% | 43,646 |
| Jul 24, 2025 | 18.21 | 18.30 | 18.21 | 18.28 | 17.96 | 0.00% | 82,100 |
| Jul 23, 2025 | 18.15 | 18.28 | 18.15 | 18.28 | 17.96 | 0.88% | 70,191 |
| Jul 22, 2025 | 18.11 | 18.15 | 18.07 | 18.12 | 17.80 | 0.00% | 56,900 |
| Jul 21, 2025 | 18.10 | 18.20 | 18.10 | 18.12 | 17.80 | 0.22% | 59,885 |