Defender Risk Adaptive 500 ETF (SPDF)
28.39
-0.13
(-0.46%)
USD |
BATS |
Oct 08, 16:00
28.42
+0.03
(+0.09%)
After-Hours: 20:00
SPDF Price : 28.39 for Oct. 8, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | 28.48 | 28.48 | 28.34 | 28.39 | 2621.00 |
| Oct 07, 2026 | 28.51 | 28.55 | 28.41 | 28.52 | 35668.00 |
| Oct 06, 2026 | 28.45 | 28.65 | 28.45 | 28.63 | 10989.00 |
| Oct 05, 2026 | 28.34 | 28.51 | 28.34 | 28.46 | 12768.00 |
| Oct 02, 2026 | 28.22 | 28.23 | 28.22 | 28.23 | 1955.00 |
| Oct 01, 2026 | 28.15 | 28.18 | 27.96 | 28.01 | 9534.00 |
| Sep 30, 2026 | 28.10 | 28.24 | 28.03 | 28.03 | 2684.00 |
| Sep 29, 2026 | 28.13 | 28.13 | 27.99 | 28.01 | 13381.00 |
| Sep 28, 2026 | 28.29 | 28.29 | 27.69 | 28.14 | 11029.00 |
| Sep 25, 2026 | 28.22 | 28.33 | 28.22 | 28.32 | 2755.00 |
| Sep 24, 2026 | 28.40 | 28.49 | 28.12 | 28.18 | 2245.00 |
| Sep 23, 2026 | 28.82 | 28.82 | 28.17 | 28.20 | 110809.0 |
| Sep 22, 2026 | 28.49 | 28.49 | 28.41 | 28.44 | 15679.00 |
| Sep 21, 2026 | 28.21 | 28.46 | 28.09 | 28.40 | 2569.00 |
| Sep 18, 2026 | 27.90 | 28.00 | 27.90 | 27.96 | 10974.00 |
| Sep 17, 2026 | 28.00 | 28.00 | 27.90 | 27.95 | 14143.00 |
| 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 |
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