Defiance S&P 500 Target Income ETF (SPYT)
19.83
-0.24
(-1.20%)
USD |
NYSEARCA |
Nov 15, 16:00
19.99
+0.16
(+0.81%)
After-Hours: 20:00
SPYT Price: 19.83 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 19.91 | 19.99 | 19.77 | 19.83 | 244837.0 |
| Nov 14, 2024 | 20.16 | 20.18 | 20.03 | 20.07 | 289881.0 |
| Nov 13, 2024 | 20.14 | 20.19 | 20.09 | 20.16 | 37722.00 |
| Nov 12, 2024 | 20.19 | 20.20 | 20.05 | 20.14 | 66823.00 |
| Nov 11, 2024 | 20.26 | 20.26 | 20.14 | 20.18 | 133933.0 |
| Nov 08, 2024 | 20.13 | 20.20 | 20.12 | 20.18 | 180595.0 |
| Nov 07, 2024 | 20.04 | 20.13 | 20.01 | 20.13 | 105310.0 |
| Nov 06, 2024 | 19.93 | 20.00 | 19.78 | 19.98 | 149515.0 |
| Nov 05, 2024 | 19.37 | 19.55 | 19.35 | 19.55 | 103615.0 |
| Nov 04, 2024 | 19.34 | 19.37 | 19.25 | 19.31 | 354371.0 |
| Nov 01, 2024 | 19.45 | 19.47 | 19.32 | 19.34 | 127059.0 |
| Oct 31, 2024 | 19.85 | 19.85 | 19.61 | 19.63 | 106605.0 |
| Oct 30, 2024 | 20.00 | 20.05 | 19.93 | 19.95 | 79361.00 |
| Oct 29, 2024 | 20.05 | 20.05 | 19.91 | 20.02 | 72799.00 |
| Oct 28, 2024 | 20.04 | 20.04 | 19.97 | 19.98 | 59980.00 |
| Oct 25, 2024 | 20.03 | 20.09 | 19.91 | 19.95 | 55870.00 |
| Oct 24, 2024 | 20.00 | 20.03 | 19.89 | 20.03 | 102010.0 |
| Oct 23, 2024 | 20.01 | 20.03 | 19.80 | 19.89 | 76259.00 |
| Oct 22, 2024 | 20.02 | 20.10 | 19.97 | 20.08 | 80999.00 |
| Oct 21, 2024 | 20.17 | 20.20 | 19.97 | 20.09 | 88676.00 |
| Oct 18, 2024 | 20.13 | 20.13 | 20.03 | 20.10 | 66628.00 |
| Oct 17, 2024 | 20.11 | 20.11 | 20.01 | 20.01 | 37246.00 |
| Oct 16, 2024 | 19.98 | 20.03 | 19.91 | 20.02 | 50704.00 |
| Oct 15, 2024 | 20.14 | 20.14 | 19.92 | 19.97 | 80374.00 |
| Oct 14, 2024 | 19.98 | 20.11 | 19.98 | 20.10 | 63966.00 |
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
18.46
Minimum
Aug 05 2024
20.44
Maximum
Jul 16 2024
19.82
Average
19.92
Median
Apr 02 2024