Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Tidal Trust II Defiance S&P 500 (SPYT)

16.49
+0.24
+(1.48%)
At close: April 11 at 4:00:00 PM EDT
16.49
0.00
(0.00%)
After hours: April 11 at 7:49:32 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202516.2016.5316.0916.4916.4987,500
Apr 10, 202516.4716.4715.8116.2516.2547,000
Apr 9, 202515.2116.8615.2116.7916.79107,800
Apr 8, 202516.1516.1715.1315.3815.3881,200
Apr 7, 202515.0016.0814.8715.5115.51189,400
Apr 4, 202516.1616.1915.5615.5615.56278,100
Apr 3, 202517.1317.3616.5216.6116.61198,800
Apr 2, 202517.1117.4417.0817.3917.39195,200
Apr 1, 2025 0.30 Dividend
Apr 1, 202517.2317.3417.1017.3117.3197,800
Mar 31, 202517.3417.5917.2017.5717.27208,200
Mar 28, 202517.7817.7817.4417.4717.1797,800
Mar 27, 202517.8217.8917.7217.8217.5233,100
Mar 26, 202518.0718.0717.7817.8417.5450,800
Mar 25, 202518.0618.0617.9918.0517.74101,600
Mar 24, 202517.9318.0117.8718.0117.7096,400
Mar 21, 202517.5517.7317.5217.7317.4371,100
Mar 20, 202517.6717.8017.6017.7217.4232,700
Mar 19, 202517.5917.8517.5717.7117.4150,500
Mar 18, 202517.7217.7217.5117.5817.2842,000
Mar 17, 202517.6417.8217.6317.7517.4586,800
Mar 14, 202517.4517.6317.4117.6317.3347,800
Mar 13, 202517.4617.4917.2517.2716.9878,900
Mar 12, 202517.6017.6317.3917.4917.1962,600
Mar 11, 202517.5617.6017.3217.4617.16144,300
Mar 10, 202517.8117.8317.4017.5817.28162,800
Mar 7, 202517.9218.0617.7518.0517.7499,000
Mar 6, 202518.0918.1617.8717.9817.6894,200
Mar 5, 202518.1018.3017.9818.2717.9695,100
Mar 4, 202518.1418.3217.9518.1017.79221,800
Mar 3, 2025 0.32 Dividend
Mar 3, 202518.8018.8118.1618.3118.00254,900
Feb 28, 202518.7519.0118.5919.0118.38208,400
Feb 27, 202519.0219.0318.6518.6918.07144,800
Feb 26, 202518.9719.0618.8518.9018.27102,000
Feb 25, 202519.0119.0118.7818.9318.30132,000
Feb 24, 202519.1619.1618.9519.0118.38680,300
Feb 21, 202519.4019.4019.0519.0818.44156,700
Feb 20, 202519.4319.4319.2719.3618.72125,000
Feb 19, 202519.4219.4619.3719.4618.8173,900
Feb 18, 202519.4019.4319.3719.4218.77149,800
Feb 14, 202519.4219.4219.3619.3918.7493,300
Feb 13, 202519.2519.3819.1819.3618.72115,200
Feb 12, 202519.0919.2519.0519.2518.61352,500
Feb 11, 202519.1919.2319.1619.2018.56110,900
Feb 10, 202519.2519.2519.1519.2318.59110,400
Feb 7, 202519.2919.3119.0819.1318.49453,700
Feb 6, 202519.2519.2819.2019.2518.61125,900
Feb 5, 202519.1719.2519.0819.2518.61126,300
Feb 4, 202519.0819.1919.0519.1718.53184,800
Feb 3, 2025 0.33 Dividend
Feb 3, 202518.9919.1318.8219.0818.44197,900
Jan 31, 202519.7119.7119.4619.4918.52188,100
Jan 30, 202519.6419.6419.4819.6018.6385,500
Jan 29, 202519.6119.6119.4219.5818.6170,100
Jan 28, 202519.5119.5919.3719.5918.62417,600
Jan 27, 202519.3419.4419.2819.4418.48221,600
Jan 24, 202519.7419.7419.6519.7018.72116,000
Jan 23, 202519.6519.7119.6219.7118.7386,600
Jan 22, 202519.6819.7019.6219.6518.6886,700
Jan 21, 202519.5119.5719.4419.5718.6081,100
Jan 17, 202519.3719.4619.3519.4218.4675,100
Jan 16, 202519.3219.3219.2219.2918.3383,400
Jan 15, 202519.2019.3019.1619.2718.3281,300
Jan 14, 202519.0019.0318.8418.9217.9889,300
Jan 13, 202518.7618.9518.7518.9518.01127,000
Jan 10, 202519.1519.1518.8518.9317.99204,200
Jan 8, 202519.1519.2019.0919.1618.2182,900
Jan 7, 202519.4719.4719.1219.1918.24100,100
Jan 6, 202519.4219.5219.3319.3918.43170,600
Jan 3, 202519.2019.3219.1419.2918.33147,600
Jan 2, 202519.2219.2618.9419.1018.15161,900
Dec 31, 2024 0.33 Dividend
Dec 31, 202419.3519.3519.0819.1418.19265,500
Dec 30, 202419.6019.6219.4019.5418.26170,000
Dec 27, 202419.8919.8919.5819.7418.45161,700
Dec 26, 202419.8719.9419.8019.9418.63116,400
Dec 24, 202419.7019.8919.7019.8818.5860,400
Dec 23, 202419.6219.7119.5019.7118.42147,200
Dec 20, 202419.3519.7419.3019.6118.33118,100
Dec 19, 202419.5119.5819.3819.4018.13155,300
Dec 18, 202419.9120.0019.4019.4218.15104,400
Dec 17, 202420.0220.0219.9119.9618.65111,600
Dec 16, 202420.0220.0619.9820.0118.70109,900
Dec 13, 202420.0320.0319.9119.9718.6673,500
Dec 12, 202420.0320.0319.9619.9818.6780,000
Dec 11, 202420.0420.0719.9820.0518.7485,300
Dec 10, 202420.0320.0319.8919.9218.62120,300
Dec 9, 202420.0520.0519.9319.9718.66393,400
Dec 6, 202420.0620.0920.0120.0718.7663,000
Dec 5, 202420.0120.0620.0120.0318.7266,000
Dec 4, 202420.0520.0519.9620.0518.74287,200
Dec 3, 202419.9819.9819.9019.9518.64103,300
Dec 2, 2024 0.34 Dividend
Dec 2, 202420.0220.0219.9119.9418.63172,000
Nov 29, 202420.1920.2820.1720.2818.64116,100
Nov 27, 202420.2020.2020.1120.1318.5076,500
Nov 26, 202420.2020.2020.1220.2018.5673,600
Nov 25, 202420.2920.2920.0820.1418.51511,200
Nov 22, 202420.0520.0920.0220.0818.4583,900
Nov 21, 202419.9920.0919.8620.0518.4375,300
Nov 20, 202419.9819.9819.7619.9318.32153,700
Nov 19, 202419.7519.9419.7419.9318.3277,800
Nov 18, 202419.9019.9119.7919.8918.2880,900
Nov 15, 202419.9919.9919.7719.8318.22245,000
Nov 14, 202420.1520.1820.0320.0718.45289,900
Nov 13, 202420.1420.1920.0920.1618.5338,300
Nov 12, 202420.2020.2020.0520.1418.5168,100
Nov 11, 202420.2520.2620.1420.1818.55134,100
Nov 8, 202420.1320.2020.1220.1818.55180,700
Nov 7, 202420.0420.1320.0120.1318.50105,400
Nov 6, 202419.9320.0019.7819.9818.36149,600
Nov 5, 202419.3719.5519.3519.5517.97103,700
Nov 4, 202419.3419.3719.2519.3117.75354,400
Nov 1, 2024 0.33 Dividend
Nov 1, 202419.4519.4719.3219.3417.77127,000
Oct 31, 202419.8519.8519.6119.6317.74106,500
Oct 30, 202420.0020.0519.9319.9518.0379,400
Oct 29, 202420.0520.0519.9120.0218.0972,700
Oct 28, 202420.0420.0419.9719.9818.0560,000
Oct 25, 202420.0320.0919.9119.9518.0255,800
Oct 24, 202420.0020.0319.8920.0318.10102,000
Oct 23, 202420.0120.0319.8019.8917.9776,300
Oct 22, 202420.0220.1019.9720.0818.1481,000
Oct 21, 202420.1720.2019.9720.0918.1588,700
Oct 18, 202420.1320.1320.0320.1018.1666,600
Oct 17, 202420.1120.1120.0120.0118.0837,100
Oct 16, 202419.9820.0319.9120.0218.0950,700
Oct 15, 202420.1420.1419.9219.9718.0480,400
Oct 14, 202419.9820.1119.9820.1018.1664,000
Oct 11, 202419.9019.9719.8519.9718.0446,000
Oct 10, 202419.8419.8919.7919.8617.9457,200
Oct 9, 202419.7619.8819.7419.8417.9364,300
Oct 8, 202419.6919.7919.6419.7917.8855,200
Oct 7, 202419.6819.7219.5519.5917.7068,800
Oct 4, 202419.7619.7619.6019.7317.8354,700
Oct 3, 202419.5819.6819.5219.6217.7379,300
Oct 2, 202419.5719.6219.5019.6117.7195,200
Oct 1, 2024 0.33 Dividend
Oct 1, 202419.8419.8419.5019.5917.70148,200
Sep 30, 202420.0420.1119.9520.1017.86109,200
Sep 27, 202420.0920.0920.0020.0117.7876,500
Sep 26, 202420.0520.1019.9820.0117.7860,400
Sep 25, 202420.0020.0019.9019.9617.7346,600
Sep 24, 202420.0020.0119.9119.9817.7554,000
Sep 23, 202419.9819.9919.9319.9917.7663,100
Sep 20, 202419.9419.9419.8419.9217.7028,200
Sep 19, 202420.0020.0119.8619.9717.74282,000
Sep 18, 202419.7619.8119.6219.6517.4639,100
Sep 17, 202419.7219.7619.6119.6517.4622,400
Sep 16, 202419.6619.6819.5819.6817.4960,400
Sep 13, 202419.5419.6719.5419.6517.4637,700
Sep 12, 202419.4419.5519.3519.5317.3530,500
Sep 11, 202419.2519.4518.9319.4217.2557,600
Sep 10, 202419.1819.2419.0619.2417.0970,300
Sep 9, 202419.0719.1819.0419.1317.0047,800
Sep 6, 202419.3019.3318.9218.9716.8581,000
Sep 5, 202419.3319.3819.1819.2917.1495,300
Sep 4, 202419.4419.4419.2819.3217.17110,900
Sep 3, 2024 0.33 Dividend
Sep 3, 202419.6519.6519.2919.3717.2186,700
Aug 30, 202420.0120.1219.8720.0617.5371,600
Aug 29, 202419.9820.0819.8819.9517.4397,100
Aug 28, 202420.0020.0019.8019.9117.4059,500
Aug 27, 202420.0420.0419.9120.0117.4853,300
Aug 26, 202420.0220.0819.9319.9717.4562,500
Aug 23, 202419.9120.0419.8620.0217.49154,100
Aug 22, 202420.0520.0519.7819.8317.3364,900
Aug 21, 202419.9620.0019.9019.9817.4640,900
Aug 20, 202419.9320.0019.8519.9117.40391,700
Aug 19, 202419.7719.9319.7319.9317.4155,800
Aug 16, 202419.7819.7919.6519.7817.2864,100
Aug 15, 202419.6219.7519.5919.7417.2558,100
Aug 14, 202419.4419.4919.3219.4717.0166,100
Aug 13, 202419.1919.3819.1919.3716.9228,900
Aug 12, 202419.1119.1419.0319.1016.6926,800
Aug 9, 202418.9619.1218.9519.0816.6773,500
Aug 8, 202418.7619.0218.7019.0216.6255,500
Aug 7, 202418.9819.0018.5718.5816.2339,900
Aug 6, 202418.6418.9718.5818.6916.3366,300
Aug 5, 202418.3018.7518.2818.4616.13675,300
Aug 2, 202419.2019.2018.9319.1016.69107,300
Aug 1, 202419.7619.7919.2819.4116.96100,700
Jul 31, 2024 0.33 Dividend
Jul 31, 202419.6219.7719.5719.6417.1676,400
Jul 30, 202419.8619.8619.5919.7116.93102,900
Jul 29, 202419.9719.9719.7219.7716.99124,800
Jul 26, 202419.7319.8619.6719.7716.9893,700
Jul 25, 202419.7119.8219.5219.5716.8161,300
Jul 24, 202420.0320.0319.6319.6616.8962,300
Jul 23, 202420.1220.2920.0920.2917.4362,900
Jul 22, 202420.0520.1319.9920.1117.28108,700
Jul 19, 202420.0420.0619.8819.9017.0951,400
Jul 18, 202420.2520.2519.9620.0717.2486,900
Jul 17, 202420.3020.4020.1520.1917.3579,800
Jul 16, 202420.4920.4920.3620.4417.5686,400
Jul 15, 202420.3520.4620.3120.3317.4750,100
Jul 12, 202420.2720.4520.2420.3217.4693,000
Jul 11, 202420.4220.4220.1920.2317.3873,200
Jul 10, 202420.2420.3620.2220.3617.4948,500
Jul 9, 202420.2520.2520.1820.1917.3567,800
Jul 8, 202420.2820.2820.1520.2017.35167,600
Jul 5, 202420.0620.1720.0420.1617.3265,200
Jul 3, 202420.0020.0619.9420.0617.23137,100
Jul 2, 202419.8519.9619.8319.9517.14455,600
Jul 1, 2024 0.34 Dividend
Jul 1, 202420.0520.0519.8019.9017.10138,800
Jun 28, 202420.2620.3320.1120.1717.0480,800
Jun 27, 202420.1820.2520.1820.2317.0961,300
Jun 26, 202420.1920.2220.1720.2117.0767,200
Jun 25, 202420.1820.2320.1720.2017.06531,500
Jun 24, 202420.1820.2720.1520.1517.0269,700
Jun 21, 202420.2220.2520.1720.2117.0744,600
Jun 20, 202420.2920.3020.1520.2117.07503,900
Jun 18, 202420.2320.2520.1920.2517.1172,600
Jun 17, 202420.0920.2620.0320.2117.0763,700
Jun 14, 202420.0320.0919.9920.0916.9762,100
Jun 13, 202420.0920.1019.9920.0816.9696,900
Jun 12, 202420.0520.1220.0120.0316.9265,600
Jun 11, 202419.8319.8819.7419.8716.7946,100
Jun 10, 202419.8319.8819.7519.8316.7593,200
Jun 7, 202419.8019.8819.7519.8316.7538,400
Jun 6, 202419.7819.8319.7619.8216.7439,000
Jun 5, 202419.6419.8319.5619.7716.7064,400
Jun 4, 202419.6019.6319.5119.6116.5761,800
Jun 3, 2024 0.33 Dividend
Jun 3, 202419.6819.6819.4619.6016.5680,500
May 31, 202419.8919.9319.6519.9216.5591,600
May 30, 202419.8919.8919.7619.8116.4691,100
May 29, 202419.9020.0319.8619.9116.5438,000
May 28, 202420.1020.1019.9120.0116.62118,100
May 24, 202419.9320.0119.9020.0016.6235,300
May 23, 202420.0720.0819.8319.9216.5527,600
May 22, 202420.0720.0719.9120.0116.6217,600
May 21, 202420.0320.0519.9920.0516.6613,900
May 20, 202420.0920.0920.0120.0216.6329,100
May 17, 202419.9620.0019.9320.0016.6232,000
May 16, 202419.9820.0019.9519.9516.5721,500
May 15, 202419.8519.9819.8419.9416.5717,500
May 14, 202419.7119.7819.6719.7416.4019,100
May 13, 202419.6819.7019.6619.7016.3727,300
May 10, 202419.7319.7319.6319.6816.3542,300
May 9, 202419.5519.7019.5519.6316.3167,600
May 8, 202419.5019.5819.5019.5716.2614,000
May 7, 202419.6219.6219.5319.5616.2521,500
May 6, 202419.4619.5619.4319.5216.2218,700
May 3, 202419.2619.4019.2619.3516.0817,500
May 2, 202419.1219.1619.0019.1215.8832,300
May 1, 2024 0.32 Dividend
May 1, 202419.0819.2018.9719.0415.8218,100
Apr 30, 202419.6619.6619.3719.3715.8231,400
Apr 29, 202419.7319.7319.6019.6616.0618,800
Apr 26, 202419.5019.6719.5019.6216.0320,200
Apr 25, 202419.3019.4619.2019.4315.8716,000
Apr 24, 202419.5119.5419.4019.4915.9211,100
Apr 23, 202419.3319.5119.3319.4915.9215,000
Apr 22, 202419.2519.3819.1419.2515.7334,100
Apr 19, 202419.2819.2819.0819.1115.6113,400
Apr 18, 202419.2619.3919.2119.2515.7373,700
Apr 17, 202419.4219.4619.2819.3115.7717,900
Apr 16, 202419.3819.4419.3319.3915.8331,200
Apr 15, 202419.7819.7819.3719.4115.8531,200
Apr 12, 202419.8719.8719.5619.6016.0130,200

Related Tickers