Dark

SPDF
Defender Risk Adaptive 500 ETF
stock BATS ETF

At Close

May 22, 2026 10:39:29 AM EDT

27.36USD0.000%(0.00)376,920

26.64Bid 42.47Ask 15.83Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

May 26, 2026 4:10:30 PM EDT

27.49USD+0.473%(+0.13)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-26	27.5300	27.5700	27.4700	27.4894	+0.615%	6,103	0.000%
2026-05-22	27.3800	27.4100	27.2900	27.3214	+0.609%	14,184	+0.615%
2026-05-21	27.0600	27.1559	27.0600	27.1559	+0.101%	125	+1.228%
2026-05-20	26.9700	27.1285	26.8700	27.1285	+0.924%	539	+1.330%
2026-05-19	26.9000	27.0300	26.8800	26.8800	-0.628%	3,110	+2.267%
2026-05-18	27.0700	27.1800	26.9500	27.0500	-0.048%	5,363	+1.624%
2026-05-15	27.1100	27.1600	27.0631	27.0631	-1.230%	1,531	+1.575%
2026-05-14	27.2600	27.4500	27.2600	27.4000	+0.824%	13,400	+0.326%
2026-05-13	27.1200	27.2200	27.0100	27.1762	+0.554%	7,988	+1.152%
2026-05-12	27.0400	27.0400	26.8800	27.0265	-0.118%	7,842	+1.713%
2026-05-11	27.0490	27.1500	27.0450	27.0585	+0.187%	16,236	+1.592%
2026-05-08	26.9900	27.0800	26.9850	27.0080	+0.739%	4,539	+1.782%
2026-05-07	27.0000	27.0000	26.7850	26.8100	-0.372%	15,875	+2.534%
2026-05-06	26.7400	26.9100	26.7400	26.9100	+1.495%	3,125	+2.153%
2026-05-05	26.5300	26.5400	26.5136	26.5136	+0.899%	7,911	+3.680%
2026-05-04	26.4500	26.4500	26.2773	26.2773	-0.555%	2,558	+4.613%
2026-05-01	26.4900	26.5000	26.4239	26.4239	+0.367%	8,911	+4.032%
2026-04-30	26.1499	26.3900	26.1399	26.3272	+1.058%	28,528	+4.414%
2026-04-29	26.0500	26.0600	26.0000	26.0517	-0.095%	12,129	+5.519%
2026-04-28	26.1000	26.1000	26.0300	26.0766	-0.523%	10,613	+5.418%
2026-04-27	26.1300	26.2137	26.1300	26.2137	+0.027%	2,926	+4.867%
2026-04-24	26.0900	26.2066	26.0350	26.2066	+1.028%	92,148	+4.895%
2026-04-23	26.0800	26.0850	25.9400	25.9400	-0.482%	761	+5.973%
2026-04-22	26.0500	26.0656	25.9700	26.0656	+1.090%	2,539	+5.462%
2026-04-21	25.9100	25.9100	25.7846	25.7846	-0.602%	150	+6.612%
2026-04-20	26.0100	26.0100	25.9407	25.9407	-0.255%	493	+5.970%
2026-04-17	26.3100	26.3100	25.9400	26.0070	+0.881%	2,306	+5.700%
2026-04-16	25.6900	25.7800	25.6300	25.7800	+0.507%	64,514	+6.631%
2026-04-15	25.4600	25.6500	25.4599	25.6500	0.000%	24,677	+7.171%

.dark-mode .XnFH5M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XnFH5M{ color: #333333; background-color: white; border: 2px solid #333333; }SPDFDefender Risk Adaptive 500 ETFstock BATS ETF

SPDF
Defender Risk Adaptive 500 ETF
stock BATS ETF