Defender Risk Adaptive 500 ETF (SPDF)
28.00
+0.01
(+0.05%)
USD |
BATS |
Aug 25, 14:10
SPDF Price : 28.00 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 28.07 | 28.07 | 27.91 | 27.99 | 2936.00 |
| Aug 21, 2026 | 28.50 | 28.51 | 28.00 | 28.06 | 8500.00 |
| Aug 20, 2026 | 28.14 | 28.14 | 27.97 | 27.97 | 10211.00 |
| Aug 19, 2026 | 28.29 | 28.31 | 28.18 | 28.21 | 8016.00 |
| Aug 18, 2026 | 28.10 | 28.12 | 28.10 | 28.12 | 296.00 |
| Aug 17, 2026 | 28.52 | 28.52 | 28.32 | 28.38 | 7570.00 |
| Aug 14, 2026 | 28.49 | 28.49 | 28.40 | 28.44 | 128601.0 |
| Aug 13, 2026 | 28.51 | 28.59 | 28.42 | 28.52 | 15919.00 |
| Aug 12, 2026 | 28.35 | 28.36 | 28.30 | 28.36 | 4827.00 |
| Aug 11, 2026 | 28.33 | 28.33 | 28.21 | 28.27 | 14447.00 |
| Aug 10, 2026 | 28.37 | 28.39 | 28.31 | 28.33 | 6556.00 |
| Aug 07, 2026 | 28.29 | 28.40 | 28.25 | 28.40 | 1793.00 |
| Aug 06, 2026 | 28.27 | 28.27 | 28.14 | 28.18 | 4916.00 |
| Aug 05, 2026 | 28.36 | 28.36 | 28.23 | 28.27 | 5320.00 |
| Aug 04, 2026 | 27.97 | 28.36 | 27.96 | 28.31 | 75387.00 |
| Aug 03, 2026 | 27.71 | 27.86 | 27.66 | 27.86 | 22981.00 |
| Jul 31, 2026 | 27.33 | 27.46 | 27.09 | 27.41 | 6641.00 |
| Jul 30, 2026 | 27.05 | 27.18 | 27.05 | 27.18 | 1050.00 |
| Jul 29, 2026 | 26.98 | 27.13 | 26.75 | 26.75 | 4031.00 |
| Jul 28, 2026 | 27.06 | 27.26 | 27.01 | 27.17 | 10500.00 |
| Jul 27, 2026 | 27.03 | 27.11 | 26.97 | 27.10 | 1423.00 |
| Jul 24, 2026 | 27.11 | 27.28 | 27.08 | 27.08 | 15542.00 |
| Jul 23, 2026 | 27.11 | 27.13 | 27.05 | 27.06 | 12052.00 |
| Jul 22, 2026 | 27.45 | 27.49 | 27.40 | 27.45 | 9578.00 |
| Jul 21, 2026 | 27.41 | 27.50 | 27.41 | 27.44 | 23710.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median