MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPDF — Defender Risk Adaptive 500 ETF
Cboe BZXDefender Risk Adaptive 500 ETF
$28.55
-0.08(-0.28%)
- O
- 28.51
- H
- 28.55
- L
- 28.41
- V
- 35.67K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$28.55
Period Return+11.3%
Period High$28.98
Period Low$25.46
Avg Daily Volume15.0K
Total Trading Days122
SPDF — Historical OHLCV Price & Volume Table
Apr 15, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $28.51 | $28.55 | $28.41 | $28.55 | $-0.08 | -0.28% | 35,666 | $28.51 | $28.41 $28.55 |
| Oct 6, 2026 | $28.45 | $28.65 | $28.45 | $28.63 | +$0.17 | +0.60% | 10,989 | $28.60 | $28.45 $28.65 |
| Oct 5, 2026 | $28.34 | $28.51 | $28.34 | $28.46 | +$0.23 | +0.82% | 12,768 | $28.47 | $28.34 $28.51 |
| Oct 2, 2026 | $28.22 | $28.23 | $28.22 | $28.23 | +$0.22 | +0.78% | 1,956 | $28.23 | $28.22 $28.23 |
| Oct 1, 2026 | $28.15 | $28.18 | $27.96 | $28.01 | $-0.02 | -0.08% | 9,534 | $28.01 | $27.96 $28.18 |
| Sep 30, 2026 | $28.10 | $28.24 | $28.03 | $28.03 | +$0.02 | +0.08% | 2,684 | $28.17 | $28.03 $28.24 |
| Sep 29, 2026 | $28.13 | $28.13 | $27.99 | $28.01 | $-0.13 | -0.46% | 13,381 | $28.05 | $27.99 $28.13 |
| Sep 28, 2026 | $28.29 | $28.29 | $27.69 | $28.14 | $-0.18 | -0.63% | 11,029 | $28.11 | $27.69 $28.29 |
| Sep 25, 2026 | $28.23 | $28.33 | $28.23 | $28.32 | +$0.14 | +0.50% | 2,755 | $28.27 | $28.23 $28.33 |
| Sep 24, 2026 | $28.40 | $28.49 | $28.12 | $28.18 | $-0.02 | -0.07% | 2,246 | $28.23 | $28.12 $28.49 |
| Sep 23, 2026 | $28.82 | $28.82 | $28.17 | $28.20 | $-0.24 | -0.84% | 110,809 | $28.25 | $28.17 $28.82 |
| Sep 22, 2026 | $28.49 | $28.49 | $28.41 | $28.44 | +$0.04 | +0.13% | 15,679 | $28.43 | $28.41 $28.49 |
| Sep 21, 2026 | $28.21 | $28.46 | $28.09 | $28.40 | +$0.44 | +1.58% | 2,569 | $28.33 | $28.09 $28.46 |
| Sep 18, 2026 | $27.90 | $28.00 | $27.90 | $27.96 | +$0.02 | +0.06% | 10,974 | $27.93 | $27.90 $28.00 |
| Sep 17, 2026 | $28.00 | $28.00 | $27.90 | $27.95 | +$0.28 | +1.00% | 14,144 | $27.95 | $27.90 $28.00 |
| Sep 16, 2026 | $27.78 | $27.83 | $27.50 | $27.67 | $-0.06 | -0.21% | 21,808 | $27.56 | $27.50 $27.83 |
| Sep 15, 2026 | $28.00 | $28.00 | $27.70 | $27.73 | $-0.14 | -0.52% | 1,581 | $27.86 | $27.70 $28.00 |
| Sep 14, 2026 | $27.76 | $28.98 | $27.76 | $27.87 | $-0.14 | -0.49% | 7,652 | $28.28 | $27.76 $28.98 |
| Sep 11, 2026 | $28.00 | $28.06 | $27.99 | $28.01 | +$0.25 | +0.90% | 1,851 | $28.04 | $27.99 $28.06 |
| Sep 10, 2026 | $27.80 | $27.82 | $27.74 | $27.76 | $-0.16 | -0.59% | 5,349 | $27.77 | $27.74 $27.82 |
| Sep 9, 2026 | $27.95 | $28.02 | $27.88 | $27.92 | $-0.12 | -0.44% | 11,972 | $27.96 | $27.88 $28.02 |
| Sep 8, 2026 | $28.15 | $28.16 | $28.05 | $28.05 | $-0.16 | -0.58% | 8,098 | $28.12 | $28.05 $28.16 |
| Sep 4, 2026 | $28.31 | $28.31 | $28.17 | $28.21 | $-0.10 | -0.36% | 36,172 | $28.18 | $28.17 $28.31 |
| Sep 3, 2026 | $28.96 | $28.96 | $28.10 | $28.31 | +$0.29 | +1.04% | 10,082 | $28.21 | $28.10 $28.96 |
| Sep 2, 2026 | $28.02 | $28.02 | $28.02 | $28.02 | +$0.15 | +0.53% | 280 | $28.03 | $28.02 $28.02 |
| Sep 1, 2026 | $27.93 | $28.00 | $27.88 | $27.88 | $-0.23 | -0.83% | 2,441 | $27.93 | $27.88 $28.00 |
| Aug 31, 2026 | $28.11 | $28.11 | $28.02 | $28.11 | $-0.12 | -0.43% | 15,665 | $28.03 | $28.02 $28.11 |
| Aug 28, 2026 | $28.20 | $28.44 | $28.14 | $28.23 | $-0.02 | -0.07% | 11,475 | $28.36 | $28.14 $28.44 |
| Aug 27, 2026 | $28.26 | $28.32 | $28.17 | $28.25 | +$0.12 | +0.43% | 18,170 | $28.24 | $28.17 $28.32 |
| Aug 26, 2026 | $28.14 | $28.14 | $28.00 | $28.13 | +$0.02 | +0.07% | 18,932 | $28.11 | $28.00 $28.14 |