Cboe BZX · SPDF · ETF
Defender Risk Adaptive 500 ETF (SPDF) ETF price history
Every Cboe BZX trading session of Defender Risk Adaptive 500 ETF from Apr 15, 2026 to Sep 28, 2026: 115 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPDF adjusted close, 2026 to 2026
- $28.52
- All time high, 2026
- $28.98
- 52 week high, $25.63 low
- 115
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
SPDF key facts
- Defender Risk Adaptive 500 ETF (SPDF) closed at $28.14 on Sep 28, 2026 on Cboe BZX.
- SPDF's all time high close is $28.52, set on Aug 13, 2026; its all time low close is $25.65 on Apr 15, 2026.
- SPDF's 52 week range is $25.63 to $28.98.
- SPDF's deepest drawdown was -4.4% from Jun 2, 2026 to Jun 10, 2026.
- DataCedar holds 115 daily sessions of SPDF history from Apr 15, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPDF price chart, 2026 to 2026
SPDF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.3% |
| 3 months | +4.4% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 15, 2026 | +9.7% |
SPDF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.52 on Aug 13, 2026
- All time low close
- $25.65 on Apr 15, 2026
- 52 week high
- $28.98 on Sep 14, 2026
- 52 week low
- $25.63 on Apr 16, 2026
- Deepest drawdown
- -4.4% from Jun 2, 2026 to Jun 10, 2026, recovered Aug 3, 2026
- Best single session
- +1.7% on Jun 11, 2026
- Worst single session
- -2.5% on Jun 5, 2026
- Volatility, 1 year annualised
- 12.2%
- Sessions closing higher, 1 year
- 53%
SPDF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Apr 15, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.46 | $28.98 | $25.46 | $28.14 | n/a | 1.7M | 115 |
SPDF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $28.14 | +0.1% |
| August 2026 | $28.11 | +2.6% |
| July 2026 | $27.41 | -0.1% |
| June 2026 | $27.43 | -1.0% |
| May 2026 | $27.70 | +5.2% |
| April 2026 | $26.33 | n/a |
About the SPDF data
Daily bars. 115 sessions from Apr 15, 2026 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 15, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPDF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- SPCL Defiance Pure Space Daily 2X Strategy ETF
- SPCM Tradr 2X Long SpaceX Daily ETF
- SPCQ Defiance Daily Target 2X Short SPCX ETF
- SPCU Defiance Daily Target 2X Long SPCX ETF
- SPIN State Street US Equity Premium Income ETF
- SPLS PIMCO US Stocks PLUS Active Bond Exchange-Traded Fund
- SPYA Twin Oak Endure ETF
- SPYH NEOS S&P 500 Hedged Equity Income ETF
Common questions
SPDF share price history
