SPDF
Defender Risk Adaptive 500 ETF
stockBATSETF
At CloseOct 1, 2026 3:59:51 PM EDT
28.01USD-0.568%(-0.16)1,955
After-hoursOct 2, 2026 4:10:30 PM EDT
28.23USD+0.777%(+0.22)
SPDF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.22 | 28.23 | 28.22 | 28.23 | +0.777% | 1,956 | 0.000% |
| 2026-10-01 | 28.15 | 28.18 | 27.96 | 28.01 | -0.081% | 9,534 | +0.777% |
| 2026-09-30 | 28.10 | 28.24 | 28.03 | 28.03 | +0.081% | 2,684 | +0.696% |
| 2026-09-29 | 28.13 | 28.13 | 27.99 | 28.01 | -0.462% | 13,381 | +0.777% |
| 2026-09-28 | 28.29 | 28.29 | 27.69 | 28.14 | -0.631% | 11,029 | +0.312% |
| 2026-09-25 | 28.23 | 28.33 | 28.23 | 28.32 | +0.496% | 2,755 | -0.321% |
| 2026-09-24 | 28.40 | 28.49 | 28.11 | 28.18 | -0.075% | 2,246 | +0.173% |
| 2026-09-23 | 28.82 | 28.82 | 28.17 | 28.20 | -0.844% | 110,809 | +0.098% |
| 2026-09-22 | 28.49 | 28.49 | 28.41 | 28.44 | +0.127% | 15,679 | -0.746% |
| 2026-09-21 | 28.21 | 28.46 | 28.09 | 28.40 | +1.576% | 2,569 | -0.620% |
| 2026-09-18 | 27.89 | 28.00 | 27.89 | 27.96 | +0.060% | 10,974 | +0.947% |
| 2026-09-17 | 28.00 | 28.00 | 27.90 | 27.95 | +0.998% | 14,144 | +1.008% |
| 2026-09-16 | 27.78 | 27.83 | 27.50 | 27.67 | -0.208% | 21,808 | +2.016% |
| 2026-09-15 | 28.00 | 28.00 | 27.70 | 27.73 | -0.520% | 1,581 | +1.804% |
| 2026-09-14 | 27.76 | 28.98 | 27.76 | 27.87 | -0.487% | 7,652 | +1.274% |
| 2026-09-11 | 28.00 | 28.05 | 27.99 | 28.01 | +0.897% | 1,851 | +0.781% |
| 2026-09-10 | 27.80 | 27.82 | 27.74 | 27.76 | -0.590% | 5,349 | +1.685% |
| 2026-09-09 | 27.95 | 28.02 | 27.88 | 27.92 | -0.439% | 11,972 | +1.085% |
| 2026-09-08 | 28.15 | 28.16 | 28.05 | 28.05 | -0.584% | 8,098 | +0.641% |
| 2026-09-04 | 28.31 | 28.31 | 28.17 | 28.21 | -0.360% | 36,172 | +0.053% |
| 2026-09-03 | 28.96 | 28.96 | 28.10 | 28.31 | +1.039% | 10,082 | -0.307% |
| 2026-09-02 | 28.02 | 28.02 | 28.02 | 28.02 | +0.529% | 280 | +0.729% |
| 2026-09-01 | 27.93 | 28.00 | 27.88 | 27.88 | -0.826% | 2,441 | +1.262% |
| 2026-08-31 | 28.11 | 28.11 | 28.02 | 28.11 | -0.432% | 15,665 | +0.426% |
| 2026-08-28 | 28.20 | 28.44 | 28.14 | 28.23 | -0.074% | 11,475 | -0.008% |
| 2026-08-27 | 28.26 | 28.32 | 28.17 | 28.25 | +0.429% | 18,170 | -0.082% |
| 2026-08-26 | 28.14 | 28.14 | 28.00 | 28.13 | +0.071% | 18,932 | +0.347% |
| 2026-08-25 | 28.02 | 28.11 | 28.01 | 28.11 | +0.440% | 3,568 | +0.419% |
| 2026-08-24 | 28.07 | 28.07 | 27.91 | 27.99 | -0.258% | 2,937 | +0.860% |
| 2026-08-21 | 28.50 | 28.51 | 28.00 | 28.06 | +0.320% | 8,500 | +0.600% |
| 2026-08-20 | 28.14 | 28.14 | 27.97 | 27.97 | -0.851% | 10,211 | +0.921% |
| 2026-08-19 | 28.29 | 28.31 | 28.18 | 28.21 | +0.324% | 8,016 | +0.063% |
| 2026-08-18 | 28.10 | 28.12 | 28.10 | 28.12 | -0.920% | 296 | +0.387% |
| 2026-08-17 | 28.52 | 28.52 | 28.32 | 28.38 | -0.196% | 7,570 | -0.537% |
| 2026-08-14 | 28.49 | 28.49 | 28.40 | 28.44 | -0.307% | 128,602 | -0.731% |
| 2026-08-13 | 28.51 | 28.59 | 28.42 | 28.52 | +0.577% | 15,920 | -1.037% |
| 2026-08-12 | 28.35 | 28.36 | 28.30 | 28.36 | +0.318% | 4,828 | -0.466% |
| 2026-08-11 | 28.33 | 28.33 | 28.21 | 28.27 | -0.219% | 14,447 | -0.150% |
| 2026-08-10 | 28.37 | 28.39 | 28.31 | 28.33 | -0.239% | 6,556 | -0.368% |
| 2026-08-07 | 28.29 | 28.40 | 28.25 | 28.40 | +0.799% | 1,793 | -0.607% |
| 2026-08-06 | 28.27 | 28.27 | 28.14 | 28.18 | -0.323% | 4,916 | +0.187% |
| 2026-08-05 | 28.36 | 28.36 | 28.23 | 28.27 | -0.153% | 5,321 | -0.137% |
| 2026-08-04 | 27.97 | 28.36 | 27.96 | 28.31 | +1.613% | 75,387 | -0.289% |
| 2026-08-03 | 27.71 | 27.86 | 27.66 | 27.86 | +1.645% | 22,981 | +1.320% |
| 2026-07-31 | 27.33 | 27.46 | 27.09 | 27.41 | +0.843% | 6,641 | +2.987% |
| 2026-07-30 | 27.05 | 27.18 | 27.05 | 27.18 | +1.612% | 1,051 | +3.855% |
| 2026-07-29 | 26.98 | 27.13 | 26.75 | 26.75 | -1.534% | 4,032 | +5.529% |
| 2026-07-28 | 27.06 | 27.26 | 27.01 | 27.17 | +0.239% | 10,500 | +3.910% |
| 2026-07-27 | 27.03 | 27.11 | 26.97 | 27.10 | +0.060% | 1,423 | +4.159% |
| 2026-07-24 | 27.11 | 27.28 | 27.08 | 27.08 | +0.108% | 15,542 | +4.222% |
| 2026-07-23 | 27.11 | 27.13 | 27.05 | 27.06 | -1.421% | 12,052 | +4.334% |
| 2026-07-22 | 27.45 | 27.49 | 27.40 | 27.45 | +0.001% | 9,578 | +2.851% |
| 2026-07-21 | 27.41 | 27.50 | 27.41 | 27.44 | +0.896% | 23,710 | +2.852% |
| 2026-07-20 | 27.39 | 27.39 | 27.20 | 27.20 | -0.276% | 3,284 | +3.774% |
| 2026-07-17 | 27.35 | 27.35 | 27.27 | 27.28 | -0.907% | 2,090 | +3.487% |
| 2026-07-16 | 27.57 | 27.68 | 27.53 | 27.53 | -0.627% | 6,007 | +2.548% |
| 2026-07-15 | 27.68 | 27.73 | 27.55 | 27.70 | +0.290% | 3,886 | +1.905% |
| 2026-07-14 | 27.56 | 27.63 | 27.47 | 27.62 | +0.492% | 14,338 | +2.200% |
| 2026-07-13 | 27.58 | 27.58 | 27.45 | 27.48 | -0.731% | 2,190 | +2.703% |
| 2026-07-10 | 27.63 | 27.69 | 27.57 | 27.69 | +0.461% | 2,682 | +1.953% |
| 2026-07-09 | 27.51 | 27.58 | 27.51 | 27.56 | +0.765% | 5,801 | +2.423% |
| 2026-07-08 | 27.24 | 27.37 | 27.24 | 27.35 | -0.255% | 1,545 | +3.206% |
| 2026-07-07 | 27.50 | 27.53 | 27.42 | 27.42 | -0.588% | 40,697 | +2.943% |
| 2026-07-06 | 27.41 | 27.62 | 27.41 | 27.58 | +0.970% | 23,828 | +2.337% |
| 2026-07-02 | 27.43 | 27.44 | 27.24 | 27.32 | -0.299% | 2,632 | +3.330% |
| 2026-07-01 | 27.38 | 27.50 | 27.38 | 27.40 | -0.105% | 6,408 | +3.021% |
| 2026-06-30 | 27.22 | 27.43 | 27.22 | 27.43 | +0.730% | 12,080 | +2.913% |
| 2026-06-29 | 26.99 | 27.23 | 26.89 | 27.23 | +1.001% | 4,804 | +3.664% |
| 2026-06-26 | 26.91 | 27.01 | 26.91 | 26.96 | +0.186% | 2,733 | +4.702% |
| 2026-06-25 | 26.91 | 26.91 | 26.86 | 26.91 | -0.074% | 3,412 | +4.897% |
| 2026-06-24 | 27.12 | 27.12 | 26.93 | 26.93 | -0.148% | 1,587 | +4.819% |
| 2026-06-23 | 27.07 | 27.11 | 26.92 | 26.97 | -1.231% | 6,481 | +4.663% |
| 2026-06-22 | 27.48 | 27.48 | 27.31 | 27.31 | -0.438% | 2,192 | +3.375% |
| 2026-06-18 | 27.51 | 27.51 | 27.30 | 27.43 | +1.166% | 51,391 | +2.922% |
| 2026-06-17 | 27.57 | 27.57 | 27.11 | 27.11 | -1.287% | 2,433 | +4.122% |
| 2026-06-16 | 27.60 | 27.60 | 27.46 | 27.46 | -0.410% | 1,014 | +2.782% |
| 2026-06-15 | 27.62 | 27.67 | 27.58 | 27.58 | +1.623% | 4,070 | +2.361% |
| 2026-06-12 | 26.95 | 27.14 | 26.95 | 27.14 | +0.319% | 1,335 | +4.022% |
| 2026-06-11 | 26.68 | 27.05 | 26.68 | 27.05 | +1.741% | 2,657 | +4.354% |
| 2026-06-10 | 26.93 | 26.93 | 26.55 | 26.59 | -1.602% | 1,742 | +6.171% |
| 2026-06-09 | 27.34 | 27.34 | 26.92 | 27.02 | -0.107% | 1,527 | +4.470% |
| 2026-06-08 | 27.16 | 27.22 | 27.02 | 27.05 | +0.045% | 2,805 | +4.358% |
| 2026-06-05 | 27.35 | 27.38 | 27.04 | 27.04 | -2.484% | 11,142 | +4.405% |
| 2026-06-04 | 27.57 | 27.73 | 27.57 | 27.73 | +0.350% | 1,206 | +1.812% |
| 2026-06-03 | 27.83 | 27.83 | 27.62 | 27.63 | -0.652% | 1,081 | +2.168% |
| 2026-06-02 | 27.75 | 27.81 | 27.75 | 27.81 | +0.177% | 1,993 | +1.502% |
| 2026-06-01 | 27.71 | 27.79 | 27.71 | 27.76 | +0.211% | 9,660 | +1.681% |
| 2026-05-29 | 27.73 | 27.76 | 27.67 | 27.70 | +0.244% | 6,275 | +1.896% |
| 2026-05-28 | 27.50 | 27.65 | 27.50 | 27.64 | +0.491% | 2,260 | +2.145% |
| 2026-05-27 | 27.50 | 27.53 | 27.45 | 27.50 | +0.039% | 377,025 | +2.646% |
| 2026-05-26 | 27.53 | 27.57 | 27.47 | 27.49 | +0.615% | 6,103 | +2.686% |
| 2026-05-22 | 27.38 | 27.41 | 27.29 | 27.32 | +0.609% | 14,184 | +3.317% |
| 2026-05-21 | 27.06 | 27.16 | 27.06 | 27.16 | +0.101% | 125 | +3.947% |
| 2026-05-20 | 26.97 | 27.13 | 26.87 | 27.13 | +0.924% | 539 | +4.052% |
| 2026-05-19 | 26.90 | 27.03 | 26.88 | 26.88 | -0.628% | 3,110 | +5.014% |
| 2026-05-18 | 27.07 | 27.18 | 26.95 | 27.05 | -0.048% | 5,363 | +4.354% |
| 2026-05-15 | 27.11 | 27.16 | 27.06 | 27.06 | -1.230% | 1,531 | +4.303% |
| 2026-05-14 | 27.26 | 27.45 | 27.26 | 27.40 | +0.824% | 13,400 | +3.021% |
| 2026-05-13 | 27.12 | 27.22 | 27.01 | 27.18 | +0.554% | 7,988 | +3.869% |
| 2026-05-12 | 27.04 | 27.04 | 26.88 | 27.03 | -0.118% | 7,842 | +4.445% |
| 2026-05-11 | 27.05 | 27.15 | 27.05 | 27.06 | +0.187% | 16,236 | +4.321% |
| 2026-05-08 | 26.99 | 27.08 | 26.98 | 27.01 | +0.739% | 4,539 | +4.516% |
| 2026-05-07 | 27.00 | 27.00 | 26.79 | 26.81 | -0.372% | 15,875 | +5.288% |
| 2026-05-06 | 26.74 | 26.91 | 26.74 | 26.91 | +1.495% | 3,125 | +4.897% |
| 2026-05-05 | 26.53 | 26.54 | 26.51 | 26.51 | +0.899% | 7,911 | +6.465% |
| 2026-05-04 | 26.45 | 26.45 | 26.28 | 26.28 | -0.555% | 2,558 | +7.422% |
| 2026-05-01 | 26.49 | 26.50 | 26.42 | 26.42 | +0.367% | 8,911 | +6.826% |
| 2026-04-30 | 26.15 | 26.39 | 26.14 | 26.33 | +1.058% | 28,528 | +7.219% |
| 2026-04-29 | 26.05 | 26.06 | 26.00 | 26.05 | -0.095% | 12,129 | +8.353% |
| 2026-04-28 | 26.10 | 26.10 | 26.03 | 26.08 | -0.523% | 10,613 | +8.249% |
| 2026-04-27 | 26.13 | 26.21 | 26.13 | 26.21 | +0.027% | 2,926 | +7.683% |
| 2026-04-24 | 26.09 | 26.21 | 26.04 | 26.21 | +1.028% | 92,148 | +7.712% |
| 2026-04-23 | 26.08 | 26.09 | 25.94 | 25.94 | -0.482% | 761 | +8.819% |
| 2026-04-22 | 26.05 | 26.07 | 25.97 | 26.07 | +1.090% | 2,539 | +8.295% |
| 2026-04-21 | 25.91 | 25.91 | 25.78 | 25.78 | -0.602% | 150 | +9.475% |
| 2026-04-20 | 26.01 | 26.01 | 25.94 | 25.94 | -0.255% | 493 | +8.816% |
| 2026-04-17 | 26.31 | 26.31 | 25.94 | 26.01 | +0.881% | 2,306 | +8.539% |
| 2026-04-16 | 25.69 | 25.78 | 25.63 | 25.78 | +0.507% | 64,514 | +9.495% |
| 2026-04-15 | 25.46 | 25.65 | 25.46 | 25.65 | 0.000% | 24,677 | +10.050% |