Skip to main content
Defiance R2000 Enhanced Options Income ETF (IWMY)
NYSEARCA: IWMY · Real-Time Price · USD
20.47
-0.01 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed

IWMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.4520.5620.4320.4720.47-0.05%151,449
Dec 4, 202520.4020.5020.3220.4820.48-0.34%85,468
Dec 3, 202520.4420.5720.4320.5520.390.59%99,137
Dec 2, 202520.4920.4920.4120.4320.270.20%83,784
Dec 1, 202520.4220.5620.3820.3920.23-1.07%106,456
Nov 28, 202520.5420.6220.5120.6120.450.39%68,024
Nov 26, 202520.4120.5920.4120.5320.37-0.82%82,061
Nov 25, 202520.5520.7320.5520.7020.260.68%100,713
Nov 24, 202520.3520.5920.3520.5620.121.28%122,297
Nov 21, 202520.2420.4120.2320.3019.860.74%243,182
Nov 20, 202520.7420.7420.1520.1519.72-2.23%124,483
Nov 19, 202520.5620.7520.5420.6120.011.13%158,050
Nov 18, 202520.3120.6020.3120.3819.79-0.20%165,219
Nov 17, 202520.6720.8420.3620.4219.83-1.16%232,713
Nov 14, 202520.4120.8020.4120.6620.060.05%190,313
Nov 13, 202521.1221.1720.5720.6520.05-3.55%360,274
Nov 12, 202521.4221.5021.3821.4120.630.05%84,586
Nov 11, 202521.3121.4421.2621.4020.620.42%82,867
Nov 10, 202521.3021.3521.2821.3120.530.61%133,030
Nov 7, 202520.8921.1920.7121.1820.410.76%256,531
Nov 6, 202521.3421.4121.0121.0220.25-2.32%162,822
Nov 5, 202521.4021.5621.3921.5220.580.51%146,658
Nov 4, 202521.4921.6821.3921.4120.47-1.47%173,050
Nov 3, 202521.6321.7521.4821.7320.78-0.18%323,546
Oct 31, 202521.6121.7721.5821.7720.820.69%255,511
Oct 30, 202521.5921.8121.5821.6220.67-1.05%173,846
Oct 29, 202521.9922.0821.6821.8520.73-0.46%254,508
Oct 28, 202522.0422.1021.9121.9520.83-0.54%230,572
Oct 27, 202522.0822.0821.9822.0720.940.78%176,066
Oct 24, 202521.8621.9321.8621.9020.780.92%162,806
Oct 23, 202521.6221.7321.6121.7020.59-0.55%90,267
Oct 22, 202522.0022.0821.5821.8220.49-1.31%200,627
Oct 21, 202522.1022.1921.9622.1120.760.45%75,942
Oct 20, 202522.0622.1322.0122.0120.670.46%121,198
Oct 17, 202521.9222.0121.7721.9120.58-0.50%190,361
Oct 16, 202522.4722.4921.9122.0220.68-2.78%145,645
Oct 15, 202522.5922.6722.5122.6521.040.76%223,078
Oct 14, 202522.1722.5022.0322.4820.880.67%178,794
Oct 13, 202522.3022.3722.3022.3320.740.90%200,206
Oct 10, 202522.8222.8922.1322.1320.56-2.90%502,710
Oct 9, 202522.9722.9722.7022.7921.17-1.68%159,049
Oct 8, 202523.1223.2023.0323.1821.320.61%214,541
Oct 7, 202523.2523.3022.9523.0421.19-0.90%170,519
Oct 6, 202523.2323.2523.1623.2521.380.61%140,961
Oct 3, 202523.0823.1223.0023.1121.250.74%157,407
Oct 2, 202522.9123.0022.8222.9421.10-0.78%169,297
Oct 1, 202522.9723.1422.9323.1221.050.52%163,523
Sep 30, 202522.9023.0022.7623.0020.940.48%164,097
Sep 29, 202522.8922.9322.8422.8920.840.22%159,667
Sep 26, 202522.7522.8622.7022.8420.800.71%148,735
Sep 25, 202522.7122.7522.5322.6820.65-2.45%226,996
Sep 24, 202523.4523.4723.2523.2520.84-0.60%213,343
Sep 23, 202523.4523.5323.3823.3920.97-0.04%93,419
Sep 22, 202523.2723.4423.1723.4020.980.34%147,629
Sep 19, 202523.4123.4423.2623.3220.90-0.21%124,293
Sep 18, 202523.2723.4023.2723.3720.95-0.13%118,843
Sep 17, 202523.2623.4823.2023.4020.770.91%359,487
Sep 16, 202523.1823.2423.0623.1920.58-140,113
Sep 15, 202523.1323.1923.1123.1920.580.78%178,781
Sep 12, 202523.1523.2023.0123.0120.42-0.90%169,352
Sep 11, 202523.0923.2323.0123.2220.610.26%147,316
Sep 10, 202523.2523.2923.1223.1620.35-0.17%169,409
Sep 9, 202523.2923.2923.0523.2020.39-0.30%146,536
Sep 8, 202523.2123.2823.0923.2720.450.43%198,246
Sep 5, 202523.0623.1722.9023.1720.360.91%177,976
Sep 4, 202522.8822.9622.8522.9620.17-0.35%102,888
Sep 3, 202522.9623.1022.9523.0420.04-116,221
Sep 2, 202522.8923.0522.7723.0420.04-0.13%136,309
Aug 29, 202523.1523.2023.0123.0720.07-0.30%107,701
Aug 28, 202523.1423.1523.0123.1420.13-0.34%113,588
Aug 27, 202523.1523.2623.1023.2220.000.48%115,704
Aug 26, 202523.0823.1623.0423.1119.900.48%146,591
Aug 25, 202523.2023.2023.0023.0019.81-0.82%131,556
Aug 22, 202523.0223.1922.9823.1919.971.31%170,475
Aug 21, 202522.7022.9122.6722.8919.71-0.65%98,363
Aug 20, 202523.0523.0522.8523.0419.64-0.09%184,998
Aug 19, 202523.2223.2623.0123.0619.66-0.56%128,515
Aug 18, 202523.0923.1923.0523.1919.770.83%88,130
Aug 15, 202523.1523.1522.9223.0019.61-0.35%86,467
Aug 14, 202523.1223.1222.8623.0819.68-2.08%138,188
Aug 13, 202523.5423.5823.4823.5719.900.64%91,757
Aug 12, 202523.3223.4323.3223.4219.770.99%83,085
Aug 11, 202523.1523.2423.1523.1919.580.22%100,967
Aug 8, 202523.1423.1623.0623.1419.540.43%83,404
Aug 7, 202523.2023.2022.8823.0419.45-1.03%88,360
Aug 6, 202523.2123.2923.1323.2819.460.34%102,574
Aug 5, 202523.1223.2223.0423.2019.390.35%82,281
Aug 4, 202523.0323.1222.9923.1219.331.05%105,423
Aug 1, 202522.9323.0022.5322.8819.13-1.12%217,275
Jul 31, 202523.1823.4023.1323.1419.34-1.78%105,835
Jul 30, 202523.7023.7923.4223.5619.50-0.21%131,220
Jul 29, 202523.8023.8023.5723.6119.54-0.63%89,127
Jul 28, 202523.8023.8023.6723.7619.660.25%147,867
Jul 25, 202523.6023.7023.4923.7019.610.51%131,964
Jul 24, 202523.8423.8423.5523.5819.51-2.08%194,933
Jul 23, 202524.0224.1024.0124.0819.730.50%118,550
Jul 22, 202523.8023.9623.8023.9619.630.63%95,556
Jul 21, 202523.8923.9823.8123.8119.510.04%198,066
Jul 18, 202523.9524.0023.7923.8019.50-0.50%141,029
Jul 17, 202523.8523.9223.7423.9219.60-0.21%81,641