UK markets close in 2 hours 13 minutes

Tidal Trust II Defiance S&P 500 (SPYT)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
20.20+0.05 (+0.25%)
At close: 04:00PM EDT
20.21 +0.01 (+0.05%)
Pre-market: 09:05AM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202420.1820.2320.1720.2020.20531,500
24 Jun 202420.1820.2720.1520.1520.1569,700
21 Jun 202420.2220.2520.1720.2120.2144,600
20 Jun 202420.2920.3020.1520.2120.21503,900
18 Jun 202420.2320.2520.1920.2520.2572,600
17 Jun 202420.0920.2620.0320.2120.2163,700
14 Jun 202420.0320.0919.9920.0920.0962,100
13 Jun 202420.0920.1019.9920.0820.0896,900
12 Jun 202420.0520.1220.0120.0320.0365,600
11 Jun 202419.8319.8819.7419.8719.8746,100
10 Jun 202419.8319.8819.7519.8319.8393,200
07 Jun 202419.8019.8819.7519.8319.8338,400
06 Jun 202419.7819.8319.7619.8219.8239,000
05 Jun 202419.6419.8319.5619.7719.7764,400
04 Jun 202419.6019.6319.5119.6119.6161,800
03 Jun 202419.6819.6819.4619.6019.6080,500
03 Jun 20240.33 Dividend
31 May 202419.8919.9319.6519.9219.5991,600
30 May 202419.8919.8919.7619.8119.4891,100
29 May 202419.9020.0319.8619.9119.5838,000
28 May 202420.1020.1019.9120.0119.68118,100
24 May 202419.9320.0119.9020.0019.6735,300
23 May 202420.0720.0819.8319.9219.5927,600
22 May 202420.0720.0719.9120.0119.6817,600
21 May 202420.0320.0519.9920.0519.7213,900
20 May 202420.0920.0920.0120.0219.6929,100
17 May 202419.9620.0019.9320.0019.6732,000
16 May 202419.9820.0019.9519.9519.6221,500
15 May 202419.8519.9819.8419.9419.6117,500
14 May 202419.7119.7819.6719.7419.4119,100
13 May 202419.6819.7019.6619.7019.3727,300
10 May 202419.7319.7319.6319.6819.3542,300
09 May 202419.5519.7019.5519.6319.3067,600
08 May 202419.5019.5819.5019.5719.2514,000
07 May 202419.6219.6219.5319.5619.2421,500
06 May 202419.4619.5619.4319.5219.2018,700
03 May 202419.2619.4019.2619.3519.0317,500
02 May 202419.1219.1619.0019.1218.8032,300
01 May 202419.0819.2018.9719.0418.7218,100
01 May 20240.324 Dividend
30 Apr 202419.6619.6619.3719.3718.7331,400
29 Apr 202419.7319.7319.6019.6619.0118,800
26 Apr 202419.5019.6719.5019.6218.9720,200
25 Apr 202419.3019.4619.2019.4318.7916,000
24 Apr 202419.5119.5419.4019.4918.8511,100
23 Apr 202419.3319.5119.3319.4918.8515,000
22 Apr 202419.2519.3819.1419.2518.6234,100
19 Apr 202419.2819.2819.0819.1118.4813,400
18 Apr 202419.2619.3919.2119.2518.6273,700
17 Apr 202419.4219.4619.2819.3118.6717,900
16 Apr 202419.3819.4419.3319.3918.7531,200
15 Apr 202419.7819.7819.3719.4118.7731,200
12 Apr 202419.8719.8719.5619.6018.9530,200
11 Apr 202419.8119.9419.7119.8919.2327,400
10 Apr 202419.8419.8419.7019.7819.1326,700
09 Apr 202419.9619.9619.7519.9119.2522,700
08 Apr 202419.9919.9919.8419.8919.2335,000
05 Apr 202419.7919.9119.7619.9019.2441,100
04 Apr 202420.0220.0519.6919.7219.0733,300
03 Apr 202419.9819.9819.8719.9219.2742,700
02 Apr 202419.9819.9919.8319.9219.2632,100
01 Apr 202420.1920.2019.9720.0319.3761,200
01 Apr 20240.34 Dividend
28 Mar 202420.3620.4220.3420.3919.3955,500
27 Mar 202420.3820.4120.2620.4119.4132,100
26 Mar 202420.3320.3320.2720.2719.2730,100
25 Mar 202420.3320.7620.3020.3119.3151,400
22 Mar 202420.4320.4320.3120.3319.3334,600
21 Mar 202420.4820.4820.3320.3519.3529,000
20 Mar 202420.1620.3220.1220.3219.3225,600
19 Mar 202420.0920.1720.0320.1719.1831,100
18 Mar 202420.1620.1820.0720.0719.0866,700
15 Mar 202420.0720.0719.9419.9919.0151,400
14 Mar 202420.2520.2519.9920.0719.0827,600
13 Mar 202420.2420.2420.0820.1319.1428,700
12 Mar 202420.0520.1719.9420.1419.1524,700
11 Mar 202420.0120.0119.8519.9218.9413,300
08 Mar 202420.1920.1919.9319.9618.9822,800
07 Mar 202419.9920.0919.9420.0519.0712,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.