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 Nov 11, 2026: 147 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
- $28.63
- All time high, 2026
- $29.21
- 52 week high, $25.63 low
- 147
- Daily sessions since 2026
Last updated Nov 11, 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 $28.03 on Nov 11, 2026 on Cboe BZX.
- SPDF's all time high close is $28.63, set on Oct 6, 2026; its all time low close is $25.65 on Apr 15, 2026.
- SPDF's 52 week range is $25.63 to $29.21.
- SPDF's deepest drawdown was -5.9% from Oct 6, 2026 to Nov 5, 2026.
- DataCedar holds 147 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 Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | -0.8% |
| 6 months | +3.6% |
| 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 | +9.3% |
SPDF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.63 on Oct 6, 2026
- All time low close
- $25.65 on Apr 15, 2026
- 52 week high
- $29.21 on Oct 29, 2026
- 52 week low
- $25.63 on Apr 16, 2026
- Deepest drawdown
- -5.9% from Oct 6, 2026 to Nov 5, 2026, not yet recovered
- Best single session
- +2.8% on Nov 9, 2026
- Worst single session
- -4.2% on Nov 5, 2026
- Volatility, 1 year annualised
- 13.9%
- 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 Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.46 | $29.21 | $25.46 | $28.03 | n/a | 2M | 147 |
SPDF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $28.03 | +1.1% |
| October 2026 | $27.72 | -1.1% |
| September 2026 | $28.03 | -0.3% |
| 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. 147 sessions from Apr 15, 2026 to Nov 11, 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 Oct 23, 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/cboe-bzx%3ASPDF/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
