Stock listing
NYSE Arca:SPYT Defiance S&P 500 Target Income ETF Stock
Follow Defiance S&P 500 Target Income ETF into a list and get an email when it puts out news.
Share price · AMEX:SPYT
$16.58 USD +0.24 (+1.5%)
Close on Nov 4, 2026
- Day range
- $16.50 – $16.65 USDNov 4, 2026
- Volume
- 78,109 sharesNov 4, 2026
- Traded on an average day
- $2.05M USDMedian day 105,981 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:SPYT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $16.58 | +0.24 | +1.5% | $16.50 | $16.65 | $16.50 | 78,109 | |
| $16.34 | -0.05 | -0.3% | $16.31 | $16.41 | $16.30 | 155,525 | |
| $16.39 | -0.30 | -1.8% | $16.50 | $16.54 | $16.32 | 111,072 | |
| $16.69 | -0.28 | -1.6% | $16.83 | $16.83 | $16.56 | 210,599 | |
| $16.97 | -0.04 | -0.2% | $16.95 | $16.97 | $16.91 | 80,506 | |
| $17.01 | +0.03 | +0.2% | $17.01 | $17.03 | $16.96 | 88,034 | |
| $16.98 | +0.10 | +0.6% | $16.90 | $17.00 | $16.90 | 104,557 | |
| $16.88 | +0.02 | +0.1% | $16.84 | $16.94 | $16.83 | 341,299 | |
| $16.86 | -0.01 | -0.1% | $16.80 | $16.86 | $16.75 | 82,401 | |
| $16.87 | -0.19 | -1.1% | $16.90 | $16.94 | $16.81 | 175,929 | |
| $17.06 | +0.08 | +0.5% | $17.03 | $17.07 | $16.97 | 112,960 | |
| $16.98 | +0.06 | +0.4% | $16.92 | $17.03 | $16.90 | 53,632 | |
| $16.92 | +0.03 | +0.2% | $16.94 | $17.01 | $16.92 | 62,896 | |
| $16.89 | -0.15 | -0.9% | $17.09 | $17.09 | $16.83 | 117,861 | |
| $17.04 | 0.00 | 0.0% | $16.94 | $17.08 | $16.93 | 63,506 | |
| $17.04 | -0.17 | -1.0% | $17.16 | $17.17 | $16.97 | 122,123 | |
| $17.21 | +0.03 | +0.2% | $17.18 | $17.21 | $17.15 | 54,034 | |
| $17.18 | +0.01 | +0.1% | $17.19 | $17.19 | $17.16 | 49,441 | |
| $17.17 | +0.09 | +0.5% | $17.12 | $17.20 | $17.12 | 88,700 | |
| $17.08 | -0.11 | -0.6% | $17.10 | $17.15 | $17.02 | 92,800 | |
| $17.19 | 0.00 | 0.0% | $17.15 | $17.19 | $17.08 | 81,800 | |
| $17.19 | +0.09 | +0.5% | $17.19 | $17.23 | $17.15 | 107,200 | |
| $17.10 | +0.09 | +0.5% | $17.00 | $17.15 | $16.88 | 108,700 | |
| $17.01 | +0.05 | +0.3% | $17.01 | $17.08 | $16.98 | 205,300 | |
| $16.96 | -0.24 | -1.4% | $16.99 | $16.99 | $16.83 | 239,100 | |
| $17.20 | +0.01 | +0.1% | $17.25 | $17.30 | $17.18 | 104,200 | |
| $17.19 | -0.03 | -0.2% | $17.26 | $17.26 | $17.16 | 92,200 | |
| $17.22 | -0.12 | -0.7% | $17.31 | $17.31 | $17.19 | 186,800 | |
| $17.34 | +0.05 | +0.3% | $17.30 | $17.35 | $17.25 | 78,984 | |
| $17.29 | +0.05 | +0.3% | $17.20 | $17.29 | $17.18 | 75,816 | |
| $17.24 | -0.12 | -0.7% | $17.34 | $17.37 | $17.23 | 104,762 | |
| $17.36 | -0.01 | -0.1% | $17.40 | $17.40 | $17.35 | 76,342 | |
| $17.37 | +0.21 | +1.2% | $17.17 | $17.38 | $17.17 | 108,179 | |
| $17.16 | +0.05 | +0.3% | $17.10 | $17.16 | $17.05 | 150,393 | |
| $17.11 | +0.20 | +1.2% | $17.10 | $17.12 | $17.05 | 103,127 | |
| $16.91 | -0.07 | -0.4% | $17.04 | $17.06 | $16.83 | 129,536 | |
| $16.98 | -0.08 | -0.5% | $17.06 | $17.06 | $16.96 | 77,246 | |
| $17.06 | -0.065 | -0.4% | $17.00 | $17.10 | $16.99 | 75,209 | |
| $17.13 | +0.125 | +0.7% | $17.14 | $17.16 | $17.10 | 95,161 | |
| $17.00 | -0.075 | -0.4% | $17.02 | $17.02 | $16.97 | 116,429 | |
| $17.08 | -0.064 | -0.4% | $17.10 | $17.10 | $17.05 | 140,120 | |
| $17.14 | -0.091 | -0.5% | $17.20 | $17.29 | $17.13 | 143,941 | |
| $17.23 | -0.05 | -0.3% | $17.27 | $17.28 | $17.19 | 81,476 | |
| $17.28 | +0.16 | +0.9% | $17.17 | $17.30 | $17.16 | 112,428 | |
| $17.12 | +0.05 | +0.3% | $17.10 | $17.15 | $17.05 | 174,050 | |
| $17.07 | -0.38 | -2.2% | $17.25 | $17.30 | $17.00 | 287,562 | |
| $17.45 | -0.05 | -0.3% | $17.46 | $17.47 | $17.40 | 211,019 | |
| $17.50 | -0.02 | -0.1% | $17.55 | $17.59 | $17.47 | 109,064 | |
| $17.52 | +0.11 | +0.6% | $17.46 | $17.54 | $17.44 | 202,087 | |
| $17.41 | +0.005 | 0.0% | $17.39 | $17.42 | $17.37 | 115,611 | |
| $17.41 | +0.025 | +0.1% | $17.44 | $17.44 | $17.37 | 75,525 | |
| $17.38 | 0.00 | 0.0% | $17.44 | $17.44 | $17.34 | 62,508 | |
| $17.38 | +0.02 | +0.1% | $17.37 | $17.44 | $17.37 | 109,924 | |
| $17.36 | -0.14 | -0.8% | $17.46 | $17.47 | $17.34 | 107,676 | |
| $17.50 | +0.04 | +0.2% | $17.53 | $17.55 | $17.47 | 156,899 | |
| $17.46 | -0.115 | -0.7% | $17.50 | $17.52 | $17.45 | 94,974 | |
| $17.58 | -0.075 | -0.4% | $17.63 | $17.66 | $17.57 | 118,264 | |
| $17.65 | +0.01 | +0.1% | $17.66 | $17.68 | $17.61 | 66,516 | |
| $17.64 | +0.08 | +0.5% | $17.54 | $17.68 | $17.54 | 80,841 | |
| $17.56 | +0.045 | +0.3% | $17.62 | $17.62 | $17.54 | 49,201 | |
| $17.52 | -0.045 | -0.3% | $17.59 | $17.61 | $17.50 | 63,281 | |
| $17.56 | +0.02 | +0.1% | $17.54 | $17.59 | $17.53 | 112,673 | |
| $17.54 | +0.06 | +0.3% | $17.53 | $17.58 | $17.51 | 73,718 | |
| $17.48 | -0.02 | -0.1% | $17.50 | $17.52 | $17.45 | 96,554 | |
| $17.50 | -0.01 | -0.1% | $17.53 | $17.61 | $17.47 | 142,543 | |
| $17.51 | +0.27 | +1.6% | $17.20 | $17.55 | $17.20 | 332,445 |
- Ticker
- NYSE Arca:SPYT
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Defiance S&P 500 Target Income ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance S&P 500 Target Income ETF.