NYSE Arca · SPYT · ETF
Defiance S&P 500 Target Income ETF (SPYT) ETF price history
Every NYSE Arca trading session of Defiance S&P 500 Target Income ETF from Mar 7, 2024 to Nov 12, 2026: 671 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.
SPYT adjusted close, 2024 to 2026
- $17.65
- All time high, 2026
- $17.68
- 52 week high, $14.76 low
- 671
- Daily sessions since 2024
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
SPYT key facts
- Defiance S&P 500 Target Income ETF (SPYT) closed at $16.40 on Nov 12, 2026 on NYSE Arca.
- SPYT's all time high close is $17.65, set on Aug 14, 2026; its all time low close is $11.90 on Apr 8, 2025.
- SPYT's 52 week range is $14.76 to $17.68.
- SPYT returned +3.5% over the year to Nov 12, 2026.
- Since Mar 7, 2024 SPYT returned +32%, +10.8% a year compounded.
- SPYT's deepest drawdown was -18.2% from Feb 19, 2025 to Apr 8, 2025.
- DataCedar holds 671 daily sessions of SPYT history from Mar 7, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPYT price chart, 2024 to 2026
SPYT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | -6.6% |
| 6 months | -4.0% |
| Year to date | +2.8% |
| 1 year | +3.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 7, 2024 | +31.6% |
| Compound annual growth, 2.7 years | +10.8% |
SPYT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $17.65 on Aug 14, 2026
- All time low close
- $11.90 on Apr 8, 2025
- 52 week high
- $17.68 on Aug 14, 2026
- 52 week low
- $14.76 on Mar 30, 2026
- Deepest drawdown
- -18.2% from Feb 19, 2025 to Apr 8, 2025, recovered Jul 2, 2025
- Best single session
- +9.2% on Apr 9, 2025
- Worst single session
- -6.3% on Apr 4, 2025
- Volatility, 1 year annualised
- 13.1%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +12%
- Worst calendar year
- 2025, +12%
SPYT 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. 2024 starts on Mar 7, 2024; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $15.92 | $17.68 | $14.76 | $16.40 | +3.6% | 30.8M | 217 |
| 2025 | $14.13 | $16.04 | $11.51 | $15.82 | +12.4% | 26.7M | 249 |
| 2024 | $12.42 | $14.52 | $12.06 | $14.08 | n/a | 17.9M | 205 |
SPYT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $16.40 | -1.7% |
| October 2026 | $16.69 | -1.3% |
| September 2026 | $16.91 | -1.4% |
| August 2026 | $17.16 | +0.9% |
| July 2026 | $17.01 | -1.4% |
| June 2026 | $17.26 | -1.2% |
| May 2026 | $17.47 | +4.5% |
| April 2026 | $16.71 | +9.6% |
| March 2026 | $15.25 | -4.3% |
| February 2026 | $15.94 | -0.5% |
| January 2026 | $16.03 | +1.3% |
| December 2025 | $15.82 | -0.2% |
About the SPYT data
Daily bars. 671 sessions from Mar 7, 2024 to Nov 12, 2026, one row per NYSE Arca 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 NYSE Arca 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 Mar 7, 2024, 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/nyse-arca%3ASPYT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SPYC Simplify US Equity PLUS Convexity ETF
- SPYD State Street SPDR Portfolio S&P 500 High Dividend ETF
- SPYG State Street SPDR Portfolio S&P 500 Growth ETF
- SPYM State Street SPDR Portfolio S&P 500 ETF
- SPYU Bank Of Montreal /Can/
- SPYV State Street SPDR Portfolio S&P 500 Value ETF
- SPYX State Street SPDR S&P 500 Fossil Fuel Reserves Free ETF
- SRHQ SRH U.S. Quality GARP ETF
Common questions
SPYT share price history
