Tidal Trust II Defiance S&P 500 (SPYT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 19.73 | 19.73 | 19.63 | 19.68 | 19.68 | 42,300 |
| 09 May 2024 | 19.55 | 19.70 | 19.55 | 19.63 | 19.63 | 67,600 |
| 08 May 2024 | 19.50 | 19.58 | 19.50 | 19.57 | 19.57 | 14,000 |
| 07 May 2024 | 19.62 | 19.62 | 19.53 | 19.56 | 19.56 | 21,500 |
| 06 May 2024 | 19.46 | 19.56 | 19.43 | 19.52 | 19.52 | 18,700 |
| 03 May 2024 | 19.26 | 19.40 | 19.26 | 19.35 | 19.35 | 17,500 |
| 02 May 2024 | 19.12 | 19.16 | 19.00 | 19.12 | 19.12 | 32,300 |
| 01 May 2024 | 19.08 | 19.20 | 18.97 | 19.04 | 19.04 | 18,100 |
| 01 May 2024 | 0.324 Dividend | |||||
| 30 Apr 2024 | 19.66 | 19.66 | 19.37 | 19.37 | 19.05 | 31,400 |
| 29 Apr 2024 | 19.73 | 19.73 | 19.60 | 19.66 | 19.33 | 18,800 |
| 26 Apr 2024 | 19.50 | 19.67 | 19.50 | 19.62 | 19.29 | 20,200 |
| 25 Apr 2024 | 19.30 | 19.46 | 19.20 | 19.43 | 19.11 | 16,000 |
| 24 Apr 2024 | 19.51 | 19.54 | 19.40 | 19.49 | 19.17 | 11,100 |
| 23 Apr 2024 | 19.33 | 19.51 | 19.33 | 19.49 | 19.16 | 15,000 |
| 22 Apr 2024 | 19.25 | 19.38 | 19.14 | 19.25 | 18.93 | 34,100 |
| 19 Apr 2024 | 19.28 | 19.28 | 19.08 | 19.11 | 18.79 | 13,400 |
| 18 Apr 2024 | 19.26 | 19.39 | 19.21 | 19.25 | 18.93 | 73,700 |
| 17 Apr 2024 | 19.42 | 19.46 | 19.28 | 19.31 | 18.98 | 17,900 |
| 16 Apr 2024 | 19.38 | 19.44 | 19.33 | 19.39 | 19.06 | 31,200 |
| 15 Apr 2024 | 19.78 | 19.78 | 19.37 | 19.41 | 19.08 | 31,200 |
| 12 Apr 2024 | 19.87 | 19.87 | 19.56 | 19.60 | 19.27 | 30,200 |
| 11 Apr 2024 | 19.81 | 19.94 | 19.71 | 19.89 | 19.56 | 27,400 |
| 10 Apr 2024 | 19.84 | 19.84 | 19.70 | 19.78 | 19.45 | 26,700 |
| 09 Apr 2024 | 19.96 | 19.96 | 19.75 | 19.91 | 19.57 | 22,700 |
| 08 Apr 2024 | 19.99 | 19.99 | 19.84 | 19.89 | 19.55 | 35,000 |
| 05 Apr 2024 | 19.79 | 19.91 | 19.76 | 19.90 | 19.56 | 41,100 |
| 04 Apr 2024 | 20.02 | 20.05 | 19.69 | 19.72 | 19.39 | 33,300 |
| 03 Apr 2024 | 19.98 | 19.98 | 19.87 | 19.92 | 19.59 | 42,700 |
| 02 Apr 2024 | 19.98 | 19.99 | 19.83 | 19.92 | 19.59 | 32,100 |
| 01 Apr 2024 | 20.19 | 20.20 | 19.97 | 20.03 | 19.69 | 61,200 |
| 01 Apr 2024 | 0.34 Dividend | |||||
| 28 Mar 2024 | 20.36 | 20.42 | 20.34 | 20.39 | 19.71 | 55,500 |
| 27 Mar 2024 | 20.38 | 20.41 | 20.26 | 20.41 | 19.73 | 32,100 |
| 26 Mar 2024 | 20.33 | 20.33 | 20.27 | 20.27 | 19.60 | 30,100 |
| 25 Mar 2024 | 20.33 | 20.76 | 20.30 | 20.31 | 19.64 | 51,400 |
| 22 Mar 2024 | 20.43 | 20.43 | 20.31 | 20.33 | 19.66 | 34,600 |
| 21 Mar 2024 | 20.48 | 20.48 | 20.33 | 20.35 | 19.68 | 29,000 |
| 20 Mar 2024 | 20.16 | 20.32 | 20.12 | 20.32 | 19.65 | 25,600 |
| 19 Mar 2024 | 20.09 | 20.17 | 20.03 | 20.17 | 19.50 | 31,100 |
| 18 Mar 2024 | 20.16 | 20.18 | 20.07 | 20.07 | 19.41 | 66,700 |
| 15 Mar 2024 | 20.07 | 20.07 | 19.94 | 19.99 | 19.33 | 51,400 |
| 14 Mar 2024 | 20.25 | 20.25 | 19.99 | 20.07 | 19.40 | 27,600 |
| 13 Mar 2024 | 20.24 | 20.24 | 20.08 | 20.13 | 19.46 | 28,700 |
| 12 Mar 2024 | 20.05 | 20.17 | 19.94 | 20.14 | 19.47 | 24,700 |
| 11 Mar 2024 | 20.01 | 20.01 | 19.85 | 19.92 | 19.26 | 13,300 |
| 08 Mar 2024 | 20.19 | 20.19 | 19.93 | 19.96 | 19.30 | 22,800 |
| 07 Mar 2024 | 19.99 | 20.09 | 19.94 | 20.05 | 19.39 | 12,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.