MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPYT — Defiance S&P 500 Income Target ETF
NYSE ArcaDefiance S&P 500 Income Target ETF
$17.19
+0.00(+0.00%)
- O
- 17.15
- H
- 17.19
- L
- 17.08
- V
- 81.77K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$17.19
Period Return+1.54%
Period High$18.68
Period Low$15.77
Avg Daily Volume121.5K
Total Trading Days365
SPYT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $17.15 | $17.19 | $17.08 | $17.19 | +$0.00 | +0.00% | 81,775 | $17.11 | $17.08 $17.19 |
| Oct 6, 2026 | $17.19 | $17.23 | $17.15 | $17.19 | +$0.09 | +0.53% | 107,211 | $17.20 | $17.15 $17.23 |
| Oct 5, 2026 | $17.00 | $17.15 | $16.88 | $17.10 | +$0.09 | +0.53% | 109,549 | $17.07 | $16.88 $17.15 |
| Oct 2, 2026 | $17.01 | $17.08 | $16.98 | $17.01 | +$0.05 | +0.29% | 205,300 | $17.02 | $16.98 $17.08 |
| Oct 1, 2026 | $16.99 | $16.99 | $16.83 | $16.96 | $-0.24 | -1.40% | 239,089 | $16.89 | $16.83 $16.99 |
| Sep 30, 2026 | $17.25 | $17.30 | $17.18 | $17.20 | +$0.01 | +0.06% | 104,231 | $17.25 | $17.18 $17.30 |
| Sep 29, 2026 | $17.26 | $17.26 | $17.16 | $17.19 | $-0.03 | -0.17% | 92,211 | $17.20 | $17.16 $17.26 |
| Sep 28, 2026 | $17.31 | $17.31 | $17.19 | $17.22 | $-0.12 | -0.69% | 186,873 | $17.25 | $17.19 $17.31 |
| Sep 25, 2026 | $17.30 | $17.35 | $17.25 | $17.34 | +$0.05 | +0.29% | 78,985 | $17.31 | $17.25 $17.35 |
| Sep 24, 2026 | $17.20 | $17.29 | $17.18 | $17.29 | +$0.05 | +0.29% | 75,816 | $17.23 | $17.18 $17.29 |
| Sep 23, 2026 | $17.34 | $17.37 | $17.23 | $17.24 | $-0.12 | -0.69% | 104,763 | $17.27 | $17.23 $17.37 |
| Sep 22, 2026 | $17.40 | $17.40 | $17.35 | $17.36 | $-0.01 | -0.06% | 76,343 | $17.36 | $17.35 $17.40 |
| Sep 21, 2026 | $17.17 | $17.38 | $17.17 | $17.37 | +$0.21 | +1.22% | 108,180 | $17.30 | $17.17 $17.38 |
| Sep 18, 2026 | $17.10 | $17.16 | $17.05 | $17.16 | +$0.05 | +0.29% | 150,393 | $17.11 | $17.05 $17.16 |
| Sep 17, 2026 | $17.10 | $17.12 | $17.05 | $17.11 | +$0.20 | +1.18% | 103,127 | $17.10 | $17.05 $17.12 |
| Sep 16, 2026 | $17.04 | $17.06 | $16.83 | $16.91 | $-0.07 | -0.41% | 129,537 | $17.01 | $16.83 $17.06 |
| Sep 15, 2026 | $17.06 | $17.06 | $16.96 | $16.98 | $-0.08 | -0.47% | 77,246 | $16.98 | $16.96 $17.06 |
| Sep 14, 2026 | $17.00 | $17.10 | $16.99 | $17.06 | $-0.07 | -0.38% | 75,209 | $17.04 | $16.99 $17.10 |
| Sep 11, 2026 | $17.14 | $17.16 | $17.10 | $17.13 | +$0.13 | +0.74% | 95,161 | $17.14 | $17.10 $17.16 |
| Sep 10, 2026 | $17.02 | $17.02 | $16.97 | $17.00 | $-0.08 | -0.44% | 116,429 | $17.00 | $16.97 $17.02 |
| Sep 9, 2026 | $17.10 | $17.10 | $17.05 | $17.08 | $-0.06 | -0.37% | 140,121 | $17.08 | $17.05 $17.10 |
| Sep 8, 2026 | $17.20 | $17.29 | $17.13 | $17.14 | $-0.09 | -0.53% | 143,942 | $17.17 | $17.13 $17.29 |
| Sep 4, 2026 | $17.27 | $17.28 | $17.19 | $17.23 | $-0.05 | -0.29% | 81,476 | $17.22 | $17.19 $17.28 |
| Sep 3, 2026 | $17.17 | $17.30 | $17.16 | $17.28 | +$0.16 | +0.93% | 112,429 | $17.24 | $17.16 $17.30 |
| Sep 2, 2026 | $17.10 | $17.15 | $17.05 | $17.12 | +$0.05 | +0.29% | 174,051 | $17.11 | $17.05 $17.15 |
| Sep 1, 2026 | $17.25 | $17.30 | $17.00 | $17.07 | $-0.38 | -2.18% | 287,563 | $17.07 | $17.00 $17.30 |
| Aug 31, 2026 | $17.46 | $17.47 | $17.40 | $17.45 | $-0.05 | -0.29% | 211,020 | $17.43 | $17.40 $17.47 |
| Aug 28, 2026 | $17.55 | $17.59 | $17.47 | $17.50 | $-0.02 | -0.11% | 109,064 | $17.50 | $17.47 $17.59 |
| Aug 27, 2026 | $17.46 | $17.54 | $17.44 | $17.52 | +$0.11 | +0.63% | 202,088 | $17.50 | $17.44 $17.54 |
| Aug 26, 2026 | $17.39 | $17.42 | $17.37 | $17.41 | +$0.01 | +0.03% | 115,612 | $17.40 | $17.37 $17.42 |