Defiance R2000 Weekly Distribution ETF (IWMY)
NYSEARCA: IWMY · Real-Time Price · USD
18.65
-0.44 (-2.30%)
Mar 6, 2026, 4:00 PM EST - Market closed
IWMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.67 | 18.83 | 18.57 | 18.65 | 18.65 | -2.30% | 70,620 |
| Mar 5, 2026 | 19.29 | 19.34 | 18.89 | 19.09 | 19.09 | -2.56% | 81,708 |
| Mar 4, 2026 | 19.60 | 19.63 | 19.38 | 19.59 | 19.48 | 1.03% | 48,035 |
| Mar 3, 2026 | 19.25 | 19.52 | 18.93 | 19.39 | 19.28 | -1.72% | 66,637 |
| Mar 2, 2026 | 19.39 | 19.73 | 19.14 | 19.73 | 19.62 | 0.97% | 110,622 |
| Feb 27, 2026 | 19.65 | 19.67 | 19.45 | 19.54 | 19.43 | -1.71% | 69,385 |
| Feb 26, 2026 | 19.79 | 19.91 | 19.67 | 19.88 | 19.77 | -0.27% | 78,825 |
| Feb 25, 2026 | 20.00 | 20.00 | 19.83 | 19.93 | 19.70 | 0.37% | 77,849 |
| Feb 24, 2026 | 19.56 | 19.91 | 19.56 | 19.86 | 19.63 | 1.02% | 99,783 |
| Feb 23, 2026 | 19.86 | 19.95 | 19.52 | 19.66 | 19.43 | -1.45% | 111,312 |
| Feb 20, 2026 | 19.79 | 20.12 | 19.79 | 19.95 | 19.72 | -0.15% | 87,627 |
| Feb 19, 2026 | 19.86 | 19.98 | 19.75 | 19.98 | 19.75 | -0.25% | 62,269 |
| Feb 18, 2026 | 20.00 | 20.26 | 19.95 | 20.03 | 19.69 | 0.25% | 79,081 |
| Feb 17, 2026 | 19.95 | 20.05 | 19.70 | 19.98 | 19.64 | 0.10% | 104,233 |
| Feb 13, 2026 | 19.85 | 20.16 | 19.70 | 19.96 | 19.62 | 1.01% | 68,347 |
| Feb 12, 2026 | 20.29 | 20.33 | 19.71 | 19.76 | 19.42 | -2.47% | 59,185 |
| Feb 11, 2026 | 20.47 | 20.53 | 20.08 | 20.26 | 19.80 | -0.34% | 42,778 |
| Feb 10, 2026 | 20.36 | 20.46 | 20.33 | 20.33 | 19.86 | -0.15% | 48,827 |
| Feb 9, 2026 | 20.25 | 20.43 | 20.17 | 20.36 | 19.89 | 0.59% | 97,865 |
| Feb 6, 2026 | 19.76 | 20.31 | 19.76 | 20.24 | 19.78 | 3.53% | 102,295 |
| Feb 5, 2026 | 19.81 | 19.98 | 19.50 | 19.55 | 19.10 | -2.30% | 114,490 |
| Feb 4, 2026 | 20.15 | 20.30 | 19.79 | 20.01 | 19.44 | -0.79% | 99,367 |
| Feb 3, 2026 | 20.16 | 20.36 | 19.93 | 20.17 | 19.59 | 0.15% | 79,394 |
| Feb 2, 2026 | 19.90 | 20.29 | 19.89 | 20.14 | 19.56 | 0.70% | 117,205 |
| Jan 30, 2026 | 20.15 | 20.24 | 19.90 | 20.00 | 19.43 | -1.23% | 126,103 |
| Jan 29, 2026 | 20.28 | 20.37 | 19.99 | 20.25 | 19.67 | -0.69% | 103,130 |
| Jan 28, 2026 | 20.50 | 20.55 | 20.34 | 20.39 | 19.69 | -0.29% | 111,387 |
| Jan 27, 2026 | 20.42 | 20.48 | 20.37 | 20.45 | 19.75 | 0.15% | 102,783 |
| Jan 26, 2026 | 20.48 | 20.59 | 20.40 | 20.42 | 19.72 | -0.28% | 84,722 |
| Jan 23, 2026 | 20.79 | 20.81 | 20.46 | 20.48 | 19.78 | -1.74% | 84,691 |
| Jan 22, 2026 | 20.85 | 20.98 | 20.84 | 20.84 | 20.13 | 0.05% | 88,983 |
| Jan 21, 2026 | 20.60 | 20.89 | 20.51 | 20.83 | 20.00 | 1.71% | 86,028 |
| Jan 20, 2026 | 20.35 | 20.64 | 20.35 | 20.48 | 19.67 | -0.92% | 62,790 |
| Jan 16, 2026 | 20.68 | 20.78 | 20.64 | 20.67 | 19.85 | 0.05% | 91,501 |
| Jan 15, 2026 | 20.63 | 20.79 | 20.58 | 20.66 | 19.84 | -0.05% | 182,740 |
| Jan 14, 2026 | 20.49 | 20.68 | 20.49 | 20.67 | 19.73 | 0.68% | 71,188 |
| Jan 13, 2026 | 20.54 | 20.62 | 20.49 | 20.53 | 19.60 | - | 52,868 |
| Jan 12, 2026 | 20.42 | 20.55 | 20.37 | 20.53 | 19.60 | 0.20% | 77,367 |
| Jan 9, 2026 | 20.41 | 20.60 | 20.37 | 20.49 | 19.56 | 0.64% | 153,279 |
| Jan 8, 2026 | 20.16 | 20.43 | 20.16 | 20.36 | 19.44 | 0.34% | 65,538 |
| Jan 7, 2026 | 20.34 | 20.37 | 20.21 | 20.29 | 19.26 | -0.34% | 108,362 |
| Jan 6, 2026 | 20.17 | 20.36 | 20.05 | 20.36 | 19.33 | 1.24% | 146,898 |
| Jan 5, 2026 | 19.90 | 20.19 | 19.90 | 20.11 | 19.09 | 1.26% | 141,715 |
| Jan 2, 2026 | 19.74 | 19.89 | 19.69 | 19.86 | 18.85 | 0.81% | 188,423 |
| Dec 31, 2025 | 19.82 | 19.85 | 19.70 | 19.70 | 18.70 | -1.45% | 167,251 |
| Dec 30, 2025 | 20.07 | 20.08 | 19.95 | 19.99 | 18.86 | -0.35% | 154,288 |
| Dec 29, 2025 | 20.08 | 20.18 | 20.04 | 20.06 | 18.93 | -0.45% | 129,308 |
| Dec 26, 2025 | 20.25 | 20.25 | 20.12 | 20.15 | 19.01 | -0.59% | 162,245 |
| Dec 24, 2025 | 20.24 | 20.27 | 20.19 | 20.27 | 19.13 | -0.44% | 56,858 |
| Dec 23, 2025 | 20.40 | 20.41 | 20.32 | 20.36 | 19.10 | -0.29% | 67,781 |
| Dec 22, 2025 | 20.29 | 20.56 | 20.29 | 20.42 | 19.16 | 0.84% | 84,921 |
| Dec 19, 2025 | 20.15 | 20.32 | 20.15 | 20.25 | 19.00 | 0.55% | 127,861 |
| Dec 18, 2025 | 20.19 | 20.35 | 20.14 | 20.14 | 18.89 | -0.10% | 45,028 |
| Dec 17, 2025 | 20.38 | 20.52 | 20.14 | 20.16 | 18.80 | -1.27% | 142,345 |
| Dec 16, 2025 | 20.50 | 20.50 | 20.30 | 20.42 | 19.05 | -0.29% | 66,304 |
| Dec 15, 2025 | 20.57 | 20.67 | 20.48 | 20.48 | 19.10 | -0.58% | 479,393 |
| Dec 12, 2025 | 20.83 | 20.87 | 20.55 | 20.60 | 19.21 | -1.06% | 82,142 |
| Dec 11, 2025 | 20.64 | 20.84 | 20.64 | 20.82 | 19.42 | 0.14% | 83,702 |
| Dec 10, 2025 | 20.58 | 20.82 | 20.55 | 20.79 | 19.28 | 1.07% | 145,679 |
| Dec 9, 2025 | 20.52 | 20.60 | 20.51 | 20.57 | 19.08 | 0.10% | 55,456 |
| Dec 8, 2025 | 20.48 | 20.55 | 20.48 | 20.55 | 19.06 | 0.39% | 86,016 |
| Dec 5, 2025 | 20.45 | 20.56 | 20.43 | 20.47 | 18.98 | -0.05% | 151,536 |
| Dec 4, 2025 | 20.40 | 20.50 | 20.32 | 20.48 | 18.99 | -0.34% | 85,468 |
| Dec 3, 2025 | 20.44 | 20.57 | 20.43 | 20.55 | 18.91 | 0.59% | 99,137 |
| Dec 2, 2025 | 20.49 | 20.49 | 20.41 | 20.43 | 18.80 | 0.20% | 83,784 |
| Dec 1, 2025 | 20.42 | 20.56 | 20.38 | 20.39 | 18.76 | -1.07% | 106,456 |
| Nov 28, 2025 | 20.54 | 20.62 | 20.51 | 20.61 | 18.97 | 0.39% | 68,024 |
| Nov 26, 2025 | 20.41 | 20.59 | 20.41 | 20.53 | 18.89 | -0.82% | 82,061 |
| Nov 25, 2025 | 20.55 | 20.73 | 20.55 | 20.70 | 18.78 | 0.68% | 100,713 |
| Nov 24, 2025 | 20.35 | 20.59 | 20.35 | 20.56 | 18.66 | 1.28% | 122,297 |
| Nov 21, 2025 | 20.24 | 20.41 | 20.23 | 20.30 | 18.42 | 0.74% | 243,182 |
| Nov 20, 2025 | 20.74 | 20.74 | 20.15 | 20.15 | 18.28 | -2.23% | 124,483 |
| Nov 19, 2025 | 20.56 | 20.75 | 20.54 | 20.61 | 18.56 | 1.13% | 158,050 |
| Nov 18, 2025 | 20.31 | 20.60 | 20.31 | 20.38 | 18.35 | -0.20% | 165,219 |
| Nov 17, 2025 | 20.67 | 20.84 | 20.36 | 20.42 | 18.39 | -1.16% | 232,713 |
| Nov 14, 2025 | 20.41 | 20.80 | 20.41 | 20.66 | 18.60 | 0.05% | 190,313 |
| Nov 13, 2025 | 21.12 | 21.17 | 20.57 | 20.65 | 18.59 | -3.55% | 360,274 |
| Nov 12, 2025 | 21.42 | 21.50 | 21.38 | 21.41 | 19.13 | 0.05% | 84,586 |
| Nov 11, 2025 | 21.31 | 21.44 | 21.26 | 21.40 | 19.12 | 0.42% | 82,867 |
| Nov 10, 2025 | 21.30 | 21.35 | 21.28 | 21.31 | 19.04 | 0.61% | 133,030 |
| Nov 7, 2025 | 20.89 | 21.19 | 20.71 | 21.18 | 18.92 | 0.76% | 256,531 |
| Nov 6, 2025 | 21.34 | 21.41 | 21.01 | 21.02 | 18.78 | -2.32% | 162,822 |
| Nov 5, 2025 | 21.40 | 21.56 | 21.39 | 21.52 | 19.08 | 0.51% | 146,658 |
| Nov 4, 2025 | 21.49 | 21.68 | 21.39 | 21.41 | 18.98 | -1.47% | 173,050 |
| Nov 3, 2025 | 21.63 | 21.75 | 21.48 | 21.73 | 19.27 | -0.18% | 323,546 |
| Oct 31, 2025 | 21.61 | 21.77 | 21.58 | 21.77 | 19.30 | 0.69% | 255,511 |
| Oct 30, 2025 | 21.59 | 21.81 | 21.58 | 21.62 | 19.17 | -1.05% | 173,846 |
| Oct 29, 2025 | 21.99 | 22.08 | 21.68 | 21.85 | 19.22 | -0.46% | 254,508 |
| Oct 28, 2025 | 22.04 | 22.10 | 21.91 | 21.95 | 19.31 | -0.54% | 230,572 |
| Oct 27, 2025 | 22.08 | 22.08 | 21.98 | 22.07 | 19.42 | 0.78% | 176,066 |
| Oct 24, 2025 | 21.86 | 21.93 | 21.86 | 21.90 | 19.27 | 0.92% | 162,806 |
| Oct 23, 2025 | 21.62 | 21.73 | 21.61 | 21.70 | 19.09 | -0.55% | 90,267 |
| Oct 22, 2025 | 22.00 | 22.08 | 21.58 | 21.82 | 19.00 | -1.31% | 200,627 |
| Oct 21, 2025 | 22.10 | 22.19 | 21.96 | 22.11 | 19.26 | 0.45% | 75,942 |
| Oct 20, 2025 | 22.06 | 22.13 | 22.01 | 22.01 | 19.17 | 0.46% | 121,198 |
| Oct 17, 2025 | 21.92 | 22.01 | 21.77 | 21.91 | 19.08 | -0.50% | 190,361 |
| Oct 16, 2025 | 22.47 | 22.49 | 21.91 | 22.02 | 19.18 | -2.78% | 145,645 |
| Oct 15, 2025 | 22.59 | 22.67 | 22.51 | 22.65 | 19.51 | 0.76% | 223,078 |
| Oct 14, 2025 | 22.17 | 22.50 | 22.03 | 22.48 | 19.37 | 0.67% | 178,794 |
| Oct 13, 2025 | 22.30 | 22.37 | 22.30 | 22.33 | 19.24 | 0.90% | 200,206 |