Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Defiance S&p 50 (SPYT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 18.40 18.44 18.40 18.4371 280
18th Sep 2025 (Thu) 18.33 18.42 18.33 18.37 6,157
17th Sep 2025 (Wed) 18.31 18.32 18.27 18.30 297
16th Sep 2025 (Tue) 18.28 18.30 18.28 18.32 1,553
15th Sep 2025 (Mon) 18.29 18.30 18.29 18.29 1,275
12th Sep 2025 (Fri) 18.22 18.26 18.22 18.26 2,117
11th Sep 2025 (Thu) 18.13 18.22 18.13 18.24 4,673
10th Sep 2025 (Wed) 18.14 18.14 18.08 18.0972 2,411
9th Sep 2025 (Tue) 18.05 18.06 18.04 18.08 1,269
8th Sep 2025 (Mon) 18.06 18.07 18.04 18.07 3,085
5th Sep 2025 (Fri) 18.11 18.11 17.97 18.04 2,864
4th Sep 2025 (Thu) 17.95 18.03 17.95 18.0595 1,363
3rd Sep 2025 (Wed) 17.93 17.97 17.87 17.92 14,221
2nd Sep 2025 (Tue) 17.82 17.87 17.75 17.87 2,588
1st Sep 2025 (Mon) 18.38 18.38 18.28 18.30 1,386
29th Aug 2025 (Fri) 18.38 18.38 18.28 18.30 1,386
28th Aug 2025 (Thu) 18.39 18.42 18.35 18.41 1,140
27th Aug 2025 (Wed) 18.35 18.37 18.35 18.37 2,005
26th Aug 2025 (Tue) 18.299 18.32 18.28 18.34 3,086
25th Aug 2025 (Mon) 18.32 18.36 18.31 18.30 3,023
22nd Aug 2025 (Fri) 18.18 18.38 18.18 18.36 2,753
21st Aug 2025 (Thu) 18.11 18.11 18.06 18.10 3,554
20th Aug 2025 (Wed) 18.13 18.13 18.01 18.15 2,960
19th Aug 2025 (Tue) 18.26 18.26 18.15 18.19 2,061
18th Aug 2025 (Mon) 18.25 18.259 18.23 18.27 1,131
15th Aug 2025 (Fri) 18.28 18.28 18.24 18.24 646
14th Aug 2025 (Thu) 18.26 18.27 18.24 18.28 501
13th Aug 2025 (Wed) 18.27 18.27 18.23 18.24 2,899
12th Aug 2025 (Tue) 18.08 18.21 18.08 18.23 2,333
11th Aug 2025 (Mon) 18.06 18.07 18.03 18.03 2,437
8th Aug 2025 (Fri) 18.02 18.061 18.02 18.035 2,393
7th Aug 2025 (Thu) 17.96 17.96 17.90 17.93 986
6th Aug 2025 (Wed) 17.85 17.95 17.85 17.93 696
5th Aug 2025 (Tue) 17.90 17.90 17.83 17.82 4,545
4th Aug 2025 (Mon) 17.81 17.90 17.81 17.89 10,719
1st Aug 2025 (Fri) 17.73 17.73 17.62 17.66 768
31st Jul 2025 (Thu) 18.39 18.39 18.22 18.27 5,239
30th Jul 2025 (Wed) 18.32 18.35 18.24 18.3164 2,298
29th Jul 2025 (Tue) 18.36 18.36 18.30 18.33 16,625
28th Jul 2025 (Mon) 18.33 18.35 18.31 18.35 8,139
25th Jul 2025 (Fri) 18.30 18.349 18.30 18.325 982
24th Jul 2025 (Thu) 18.30 18.30 18.28 18.28 2,800
23rd Jul 2025 (Wed) 18.20 18.25 18.20 18.28 1,606
22nd Jul 2025 (Tue) 18.09 18.13 18.07 18.12 1,393
FTSE 100 Latest
Value9,225.77
Change9.10