Stock listing
CBOE:SPDF Defender Risk Adaptive 500 ETF Stock
Follow Defender Risk Adaptive 500 ETF into a list and get an email when it puts out news.
Share price · CBOE:SPDF
$27.72 USD -0.51 (-1.8%)
Close on Oct 30, 2026
- Day range
- $27.72 – $27.83 USDOct 30, 2026
- Volume
- 4,192 sharesOct 30, 2026
- Traded on an average day
- $383,949 USDMedian day 6,578 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:SPDF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $27.72 | -0.509 | -1.8% | $27.82 | $27.83 | $27.72 | 4,192 | |
| $28.22 | -0.094 | -0.3% | $29.21 | $29.21 | $28.20 | 40,786 | |
| $28.32 | +0.066 | +0.2% | $28.18 | $28.33 | $28.18 | 1,086 | |
| $28.25 | +0.183 | +0.7% | $28.06 | $28.25 | $28.05 | 5,245 | |
| $28.07 | +0.186 | +0.7% | $28.13 | $28.13 | $28.07 | 1,228 | |
| $27.88 | -0.126 | -0.5% | $27.88 | $27.88 | $27.88 | 44 | |
| $28.01 | -0.359 | -1.3% | $28.10 | $28.10 | $27.99 | 22,129 | |
| $28.37 | +0.169 | +0.6% | $28.37 | $28.37 | $28.37 | 956 | |
| $28.20 | +0.03 | +0.1% | $28.27 | $28.35 | $28.18 | 2,178 | |
| $28.17 | +0.20 | +0.7% | $28.10 | $28.25 | $28.10 | 47,514 | |
| $27.97 | -0.31 | -1.1% | $28.01 | $28.04 | $27.92 | 965 | |
| $28.28 | +0.09 | +0.3% | $28.23 | $28.37 | $28.23 | 4,900 | |
| $28.19 | -0.31 | -1.1% | $28.47 | $28.51 | $28.19 | 1,800 | |
| $28.50 | -0.05 | -0.2% | $28.51 | $28.51 | $28.50 | 2,000 | |
| $28.55 | -0.02 | -0.1% | $28.55 | $28.57 | $28.53 | 1,800 | |
| $28.57 | +0.18 | +0.6% | $28.57 | $28.57 | $28.57 | 200 | |
| $28.39 | -0.13 | -0.5% | $28.48 | $28.48 | $28.34 | 2,600 | |
| $28.52 | -0.11 | -0.4% | $28.51 | $28.55 | $28.41 | 35,700 | |
| $28.63 | +0.17 | +0.6% | $28.45 | $28.65 | $28.45 | 11,000 | |
| $28.46 | +0.23 | +0.8% | $28.34 | $28.51 | $28.34 | 12,800 | |
| $28.23 | +0.22 | +0.8% | $28.22 | $28.23 | $28.22 | 2,000 | |
| $28.01 | -0.02 | -0.1% | $28.15 | $28.18 | $27.96 | 9,500 | |
| $28.03 | +0.02 | +0.1% | $28.10 | $28.24 | $28.03 | 2,700 | |
| $28.01 | -0.13 | -0.5% | $28.13 | $28.13 | $27.99 | 13,381 | |
| $28.14 | -0.18 | -0.6% | $28.29 | $28.29 | $27.69 | 11,029 | |
| $28.32 | +0.14 | +0.5% | $28.23 | $28.33 | $28.23 | 2,800 | |
| $28.18 | -0.02 | -0.1% | $28.40 | $28.49 | $28.12 | 2,200 | |
| $28.20 | -0.24 | -0.8% | $28.82 | $28.82 | $28.17 | 110,800 | |
| $28.44 | +0.036 | +0.1% | $28.49 | $28.49 | $28.41 | 15,679 | |
| $28.40 | +0.444 | +1.6% | $28.21 | $28.46 | $28.09 | 2,569 | |
| $27.96 | +0.01 | 0.0% | $27.90 | $28.00 | $27.90 | 11,000 | |
| $27.95 | +0.28 | +1.0% | $28.00 | $28.00 | $27.90 | 14,100 | |
| $27.67 | -0.06 | -0.2% | $27.78 | $27.83 | $27.50 | 21,800 | |
| $27.73 | -0.14 | -0.5% | $28.00 | $28.00 | $27.70 | 1,600 | |
| $27.87 | -0.14 | -0.5% | $27.76 | $28.98 | $27.76 | 7,700 | |
| $28.01 | +0.25 | +0.9% | $28.00 | $28.06 | $27.99 | 1,900 | |
| $27.76 | -0.16 | -0.6% | $27.80 | $27.82 | $27.74 | 5,300 | |
| $27.92 | -0.128 | -0.5% | $27.95 | $28.02 | $27.88 | 12,000 | |
| $28.05 | -0.162 | -0.6% | $28.15 | $28.16 | $28.05 | 8,098 | |
| $28.21 | -0.10 | -0.4% | $28.31 | $28.31 | $28.17 | 36,200 | |
| $28.31 | +0.29 | +1.0% | $28.96 | $28.96 | $28.10 | 10,100 | |
| $28.02 | +0.14 | +0.5% | $28.02 | $28.02 | $28.02 | 300 | |
| $27.88 | -0.23 | -0.8% | $27.93 | $28.00 | $27.88 | 2,400 | |
| $28.11 | -0.12 | -0.4% | $28.11 | $28.11 | $28.02 | 15,700 | |
| $28.23 | -0.021 | -0.1% | $28.20 | $28.44 | $28.14 | 11,500 | |
| $28.25 | +0.121 | +0.4% | $28.26 | $28.32 | $28.17 | 18,170 | |
| $28.13 | +0.02 | +0.1% | $28.14 | $28.14 | $28.00 | 18,900 | |
| $28.11 | +0.123 | +0.4% | $28.02 | $28.11 | $28.01 | 3,567 | |
| $27.99 | -0.073 | -0.3% | $28.07 | $28.07 | $27.91 | 2,936 | |
| $28.06 | +0.09 | +0.3% | $28.50 | $28.51 | $28.00 | 8,500 | |
| $27.97 | -0.24 | -0.9% | $28.14 | $28.14 | $27.97 | 10,200 | |
| $28.21 | +0.09 | +0.3% | $28.29 | $28.31 | $28.19 | 8,000 | |
| $28.12 | -0.26 | -0.9% | $28.10 | $28.12 | $28.10 | 300 | |
| $28.38 | -0.06 | -0.2% | $28.52 | $28.52 | $28.32 | 7,600 | |
| $28.44 | -0.08 | -0.3% | $28.49 | $28.49 | $28.40 | 128,600 | |
| $28.52 | +0.16 | +0.6% | $28.51 | $28.59 | $28.42 | 15,900 | |
| $28.36 | +0.09 | +0.3% | $28.35 | $28.36 | $28.30 | 4,800 | |
| $28.27 | -0.062 | -0.2% | $28.33 | $28.33 | $28.21 | 14,446 | |
| $28.33 | -0.068 | -0.2% | $28.37 | $28.39 | $28.31 | 6,556 | |
| $28.40 | +0.22 | +0.8% | $28.29 | $28.40 | $28.25 | 1,800 | |
| $28.18 | -0.09 | -0.3% | $28.27 | $28.27 | $28.14 | 4,900 | |
| $28.27 | -0.04 | -0.1% | $28.37 | $28.37 | $28.23 | 5,300 | |
| $28.31 | +0.45 | +1.6% | $27.97 | $28.36 | $27.96 | 75,400 | |
| $27.86 | +0.45 | +1.6% | $27.71 | $27.86 | $27.66 | 23,000 | |
| $27.41 | +0.23 | +0.8% | $27.33 | $27.46 | $27.09 | 6,600 | |
| $27.18 | +0.43 | +1.6% | $27.05 | $27.18 | $27.05 | 1,100 |
- Ticker
- CBOE:SPDF
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Defender Risk Adaptive 500 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defender Risk Adaptive 500 ETF.