Defiance R2000 Weekly Distribution ETF (IWMY)

NYSEARCA: IWMY · Real-Time Price · USD

19.28

-0.22 (-1.13%)

At close: Apr 28, 2026, 4:00 PM EDT

19.29

+0.01 (0.05%)

After-hours: Apr 28, 2026, 8:00 PM EDT

IWMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.43	19.50	19.24	19.28	19.28	-1.13%	35,216
Apr 27, 2026	19.48	19.55	19.45	19.50	19.50	0.11%	31,305
Apr 24, 2026	19.46	19.57	19.35	19.48	19.48	0.41%	49,749
Apr 23, 2026	19.47	19.53	19.15	19.40	19.40	-0.81%	25,671
Apr 22, 2026	19.71	19.71	19.50	19.56	19.45	0.50%	27,913
Apr 21, 2026	19.70	19.81	19.45	19.46	19.35	-0.87%	35,872
Apr 20, 2026	19.52	19.67	19.50	19.63	19.52	0.26%	59,754
Apr 17, 2026	19.41	19.70	19.40	19.58	19.47	2.03%	57,849
Apr 16, 2026	19.17	19.20	19.10	19.19	19.08	-0.52%	33,221
Apr 15, 2026	19.29	19.30	19.21	19.29	19.07	0.21%	44,744
Apr 14, 2026	19.09	19.30	19.09	19.25	19.03	1.26%	29,145
Apr 13, 2026	18.73	19.03	18.69	19.01	18.79	1.28%	90,180
Apr 10, 2026	18.81	18.85	18.74	18.77	18.55	-0.37%	52,363
Apr 9, 2026	18.60	18.87	18.60	18.84	18.62	0.24%	27,431
Apr 8, 2026	18.85	18.92	18.70	18.80	18.47	2.93%	61,952
Apr 7, 2026	18.20	18.28	18.07	18.26	17.95	0.05%	25,724
Apr 6, 2026	18.11	18.27	18.11	18.25	17.94	0.41%	62,956
Apr 2, 2026	17.72	18.20	17.72	18.18	17.87	-0.14%	33,175
Apr 1, 2026	18.20	18.42	18.17	18.20	17.79	0.61%	72,272
Mar 31, 2026	17.72	18.13	17.71	18.09	17.68	3.43%	83,990
Mar 30, 2026	17.87	17.87	17.44	17.49	17.10	-1.35%	72,418
Mar 27, 2026	17.98	18.00	17.72	17.73	17.33	-1.72%	64,462
Mar 26, 2026	18.18	18.33	18.04	18.04	17.63	-2.24%	40,817
Mar 25, 2026	18.11	18.55	18.11	18.45	17.94	1.06%	52,039
Mar 24, 2026	18.18	18.36	18.03	18.26	17.75	0.33%	25,429
Mar 23, 2026	17.83	18.49	17.83	18.20	17.69	2.19%	61,123
Mar 20, 2026	18.18	18.19	17.67	17.81	17.31	-2.35%	53,825
Mar 19, 2026	17.91	18.38	17.89	18.24	17.73	0.10%	56,774
Mar 18, 2026	18.40	18.45	18.22	18.22	17.60	-1.65%	18,810
Mar 17, 2026	18.57	18.65	18.47	18.53	17.90	0.57%	38,162
Mar 16, 2026	18.48	18.60	18.42	18.42	17.80	0.88%	35,094
Mar 13, 2026	18.42	18.51	18.22	18.26	17.64	-0.54%	60,025
Mar 12, 2026	18.74	18.74	18.29	18.36	17.74	-2.39%	38,823
Mar 11, 2026	18.74	18.89	18.66	18.81	18.07	0.01%	26,015
Mar 10, 2026	18.81	19.10	18.80	18.81	18.07	-0.28%	26,174
Mar 9, 2026	18.39	18.89	18.19	18.86	18.12	1.13%	64,854
Mar 6, 2026	18.67	18.83	18.57	18.65	17.92	-2.30%	70,665
Mar 5, 2026	19.29	19.34	18.89	19.09	18.34	-2.56%	81,708
Mar 4, 2026	19.60	19.63	19.38	19.59	18.71	1.03%	48,035
Mar 3, 2026	19.25	19.52	18.93	19.39	18.52	-1.72%	66,637
Mar 2, 2026	19.39	19.73	19.14	19.73	18.84	0.97%	110,622
Feb 27, 2026	19.65	19.67	19.45	19.54	18.66	-1.71%	69,385
Feb 26, 2026	19.79	19.91	19.67	19.88	18.99	-0.27%	78,825
Feb 25, 2026	20.00	20.00	19.83	19.93	18.93	0.37%	77,849
Feb 24, 2026	19.56	19.91	19.56	19.86	18.86	1.02%	99,783
Feb 23, 2026	19.86	19.95	19.52	19.66	18.67	-1.45%	111,312
Feb 20, 2026	19.79	20.12	19.79	19.95	18.94	-0.15%	87,627
Feb 19, 2026	19.86	19.98	19.75	19.98	18.97	-0.25%	62,269
Feb 18, 2026	20.00	20.26	19.95	20.03	18.91	0.25%	79,081
Feb 17, 2026	19.95	20.05	19.70	19.98	18.86	0.10%	104,233
Feb 13, 2026	19.85	20.16	19.70	19.96	18.84	1.01%	68,347
Feb 12, 2026	20.29	20.33	19.71	19.76	18.66	-2.47%	59,185
Feb 11, 2026	20.47	20.53	20.08	20.26	19.02	-0.34%	42,778
Feb 10, 2026	20.36	20.46	20.33	20.33	19.08	-0.15%	48,827
Feb 9, 2026	20.25	20.43	20.17	20.36	19.11	0.59%	97,865
Feb 6, 2026	19.76	20.31	19.76	20.24	19.00	3.53%	102,295
Feb 5, 2026	19.81	19.98	19.50	19.55	18.35	-2.30%	114,490
Feb 4, 2026	20.15	20.30	19.79	20.01	18.67	-0.79%	99,367
Feb 3, 2026	20.16	20.36	19.93	20.17	18.82	0.15%	79,394
Feb 2, 2026	19.90	20.29	19.89	20.14	18.79	0.70%	117,205
Jan 30, 2026	20.15	20.24	19.90	20.00	18.66	-1.23%	126,103
Jan 29, 2026	20.28	20.37	19.99	20.25	18.90	-0.69%	103,130
Jan 28, 2026	20.50	20.55	20.34	20.39	18.92	-0.29%	111,387
Jan 27, 2026	20.42	20.48	20.37	20.45	18.97	0.15%	102,783
Jan 26, 2026	20.48	20.59	20.40	20.42	18.94	-0.28%	84,722
Jan 23, 2026	20.79	20.81	20.46	20.48	19.00	-1.74%	84,691
Jan 22, 2026	20.85	20.98	20.84	20.84	19.33	0.05%	88,983
Jan 21, 2026	20.60	20.89	20.51	20.83	19.21	1.71%	86,028
Jan 20, 2026	20.35	20.64	20.35	20.48	18.89	-0.92%	62,790
Jan 16, 2026	20.68	20.78	20.64	20.67	19.07	0.05%	91,501
Jan 15, 2026	20.63	20.79	20.58	20.66	19.06	-0.05%	182,740
Jan 14, 2026	20.49	20.68	20.49	20.67	18.96	0.68%	71,188
Jan 13, 2026	20.54	20.62	20.49	20.53	18.83	-	52,868
Jan 12, 2026	20.42	20.55	20.37	20.53	18.83	0.20%	77,367
Jan 9, 2026	20.41	20.60	20.37	20.49	18.79	0.64%	153,279
Jan 8, 2026	20.16	20.43	20.16	20.36	18.67	0.34%	65,538
Jan 7, 2026	20.34	20.37	20.21	20.29	18.50	-0.34%	108,362
Jan 6, 2026	20.17	20.36	20.05	20.36	18.56	1.24%	146,898
Jan 5, 2026	19.90	20.19	19.90	20.11	18.34	1.26%	141,715
Jan 2, 2026	19.74	19.89	19.69	19.86	18.11	0.81%	188,423
Dec 31, 2025	19.82	19.85	19.70	19.70	17.96	-1.45%	167,251
Dec 30, 2025	20.07	20.08	19.95	19.99	18.12	-0.35%	154,288
Dec 29, 2025	20.08	20.18	20.04	20.06	18.18	-0.45%	129,308
Dec 26, 2025	20.25	20.25	20.12	20.15	18.27	-0.59%	162,245
Dec 24, 2025	20.24	20.27	20.19	20.27	18.37	-0.44%	56,858
Dec 23, 2025	20.40	20.41	20.32	20.36	18.35	-0.29%	67,781
Dec 22, 2025	20.29	20.56	20.29	20.42	18.40	0.84%	84,921
Dec 19, 2025	20.15	20.32	20.15	20.25	18.25	0.55%	127,861
Dec 18, 2025	20.19	20.35	20.14	20.14	18.15	-0.10%	45,028
Dec 17, 2025	20.38	20.52	20.14	20.16	18.06	-1.27%	142,345
Dec 16, 2025	20.50	20.50	20.30	20.42	18.30	-0.29%	66,304
Dec 15, 2025	20.57	20.67	20.48	20.48	18.35	-0.58%	479,393
Dec 12, 2025	20.83	20.87	20.55	20.60	18.46	-1.06%	82,142
Dec 11, 2025	20.64	20.84	20.64	20.82	18.65	0.14%	83,702
Dec 10, 2025	20.58	20.82	20.55	20.79	18.52	1.07%	145,679
Dec 9, 2025	20.52	20.60	20.51	20.57	18.32	0.10%	55,456
Dec 8, 2025	20.48	20.55	20.48	20.55	18.31	0.39%	86,016
Dec 5, 2025	20.45	20.56	20.43	20.47	18.24	-0.05%	151,536
Dec 4, 2025	20.40	20.50	20.32	20.48	18.24	-0.34%	85,468
Dec 3, 2025	20.44	20.57	20.43	20.55	18.17	0.59%	99,137