Defender Risk Adaptive 500 ETF (SPDF)
27.67
-0.06
(-0.21%)
USD |
BATS |
Sep 16, 16:00
27.63
-0.04
(-0.14%)
Pre-Market: 20:00
SPDF Price : 27.67 for Sept. 16, 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 |
|---|---|---|---|---|---|
| Sep 16, 2026 | 27.78 | 27.83 | 27.50 | 27.67 | 21807.00 |
| Sep 15, 2026 | 28.00 | 28.00 | 27.70 | 27.73 | 1580.00 |
| Sep 14, 2026 | 27.76 | 28.98 | 27.76 | 27.87 | 7652.00 |
| Sep 11, 2026 | 28.00 | 28.06 | 27.99 | 28.01 | 1851.00 |
| Sep 10, 2026 | 27.80 | 27.82 | 27.74 | 27.76 | 5349.00 |
| Sep 09, 2026 | 27.95 | 28.02 | 27.88 | 27.92 | 11971.00 |
| Sep 08, 2026 | 28.15 | 28.16 | 28.05 | 28.05 | 8098.00 |
| Sep 04, 2026 | 28.31 | 28.31 | 28.17 | 28.21 | 36172.00 |
| Sep 03, 2026 | 28.96 | 28.96 | 28.10 | 28.31 | 10082.00 |
| Sep 02, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 280.00 |
| Sep 01, 2026 | 27.93 | 28.00 | 27.88 | 27.88 | 2441.00 |
| Aug 31, 2026 | 28.11 | 28.11 | 28.02 | 28.11 | 15664.00 |
| Aug 28, 2026 | 28.20 | 28.44 | 28.14 | 28.23 | 11475.00 |
| Aug 27, 2026 | 28.26 | 28.32 | 28.17 | 28.25 | 18170.00 |
| Aug 26, 2026 | 28.14 | 28.14 | 28.00 | 28.13 | 18932.00 |
| Aug 25, 2026 | 28.02 | 28.11 | 28.01 | 28.11 | 3568.00 |
| 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 |
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