Free Trial
→ Nvidia’s CEO: “This Will Be a Multitrillion-Dollar Industry.' (From Brownstone Research) (Ad) Buy SPYT Stock  Free SPYT Stock Alerts

Tidal Trust II Defiance S&P 500 (SPYT) Chart & Stock Price History

$17.57 +0.10 (+0.57%)
As of 04:10 PM Eastern
Compare

Tidal Trust II Defiance S&P 500 Stock Price Performance

5 Day
Performance
-1.51%
1 Month
Performance
-7.57%
3 Month
Performance
-8.20%
6 Month
Performance
-12.59%
Year-To-Date
Performance
-8.20%
1 Year
Performance
-13.83%
Receive SPYT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tidal Trust II Defiance S&P 500 and its competitors with MarketBeat's FREE daily newsletter.

SPYT Stock Chart for Monday, March, 31, 2025

SPYT Chart by TradingView
Remove Ads

Tidal Trust II Defiance S&P 500 Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$17.82$17.47
-1.96%		$17.78$17.4481,903 shs$99.58 million
03/27/2025$17.84$17.82
-0.11%		$17.89$17.7233,101 shs$101.57 million
03/26/2025$18.05$17.84
-1.16%		$18.07$17.7850,759 shs$101.69 million
03/25/2025$18.01$18.05
+0.22%		$18.06$17.99101,627 shs$102.89 million
03/24/2025$17.73$18.01
+1.58%		$18.01$17.8796,400 shs$102.66 million
03/21/2025$17.72$17.73
+0.06%		$17.73$17.5271,144 shs$100.17 million
03/20/2025$17.71$17.72
+0.06%		$17.80$17.6132,711 shs$100.12 million
03/19/2025$17.58$17.71
+0.74%		$17.85$17.5748,968 shs$100.06 million
03/18/2025$17.75$17.58
-0.96%		$17.72$17.5142,002 shs$99.33 million
03/17/2025$17.63$17.75
+0.68%		$17.82$17.6386,751 shs$100.29 million
03/14/2025$17.27$17.63
+2.08%		$17.63$17.4147,186 shs$99.61 million
03/13/2025$17.49$17.27
-1.26%		$17.49$17.2578,878 shs$97.58 million
03/12/2025$17.46$17.49
+0.17%		$17.63$17.3962,618 shs$98.82 million
03/11/2025$17.58$17.46
-0.68%		$17.60$17.32144,160 shs$98.65 million
03/10/2025$18.05$17.58
-2.60%		$17.83$17.40162,170 shs$99.33 million
03/07/2025$17.98$18.05
+0.39%		$18.06$17.7599,035 shs$101.98 million
03/06/2025$18.27$17.98
-1.59%		$18.16$17.8794,208 shs$102.13 million
03/05/2025$18.10$18.27
+0.94%		$18.30$17.9895,062 shs$103.77 million
03/04/2025$18.31$18.10
-1.15%		$18.32$17.95221,840 shs$102.81 million
03/03/2025$19.01$18.31
-3.68%		$18.81$18.16254,120 shs$104.00 million
02/28/2025$18.69$19.01
+1.71%		$19.01$18.59206,178 shs$107.98 million
Related Companies

This page (NYSEARCA:SPYT) was last updated on 3/31/2025 by MarketBeat.com Staff
From Our Partners
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Trump’s Great Society
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored