Skip to main content
Defiance R2000 Enhanced Options & 0DTE Income ETF (IWMY)
NYSEARCA: IWMY · Real-Time Price · USD
24.43
-0.11 (-0.45%)
May 15, 2025, 1:30 PM - Market open

IWMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202524.3624.4224.2024.42--0.49%23,934
May 14, 202524.7124.7124.5024.5424.54-0.65%88,153
May 13, 202524.6024.7124.5724.7024.700.98%75,523
May 12, 202524.5724.7324.4524.4624.461.37%77,073
May 9, 202524.1824.2324.0524.1324.130.10%79,908
May 8, 202523.9924.1323.9924.1124.11-0.10%56,843
May 7, 202524.1424.1423.9324.1323.890.75%70,882
May 6, 202523.9824.0923.7923.9523.71-0.58%50,250
May 5, 202524.0024.3224.0024.0923.85-0.54%87,383
May 2, 202524.1924.2223.9824.2223.982.19%66,867
May 1, 202523.7123.9323.6123.7023.46-0.92%63,984
Apr 30, 202523.7423.9723.3523.9223.45-0.33%104,755
Apr 29, 202523.7424.0023.5824.0023.531.14%95,271
Apr 28, 202523.6223.7423.4223.7323.260.98%108,291
Apr 25, 202523.2923.5823.1823.5023.040.30%86,361
Apr 24, 202523.2223.4323.0723.4322.970.13%103,071
Apr 23, 202523.5723.5723.3523.4022.611.17%125,317
Apr 22, 202523.1723.1823.0823.1322.350.65%75,924
Apr 21, 202523.1623.2322.7022.9822.21-1.20%84,498
Apr 17, 202523.0223.2823.0023.2622.48-0.85%70,513
Apr 16, 202523.5023.5923.1123.4622.35-0.34%122,284
Apr 15, 202523.4523.6023.4023.5422.430.47%56,653
Apr 14, 202523.2223.4322.9523.4322.332.67%97,219
Apr 11, 202522.3122.8922.1422.8221.742.24%72,845
Apr 10, 202522.8022.8521.8522.3221.27-5.10%101,141
Apr 9, 202522.7223.9322.7223.5222.132.44%117,503
Apr 8, 202523.7823.8622.6122.9621.61-1.75%139,151
Apr 7, 202522.5124.1422.2723.3721.990.26%127,657
Apr 4, 202523.4123.6422.7423.3121.94-3.72%142,222
Apr 3, 202524.6024.9724.2024.2122.78-7.38%127,220
Apr 2, 202525.7026.1725.6726.1424.291.08%157,651
Apr 1, 202525.7225.9925.5525.8624.030.15%48,659
Mar 31, 202525.5025.8825.2425.8223.99-101,145
Mar 28, 202526.3226.3225.6725.8223.99-1.86%129,492
Mar 27, 202526.3926.4126.1426.3124.45-1.24%51,700
Mar 26, 202526.9426.9726.5126.6424.46-0.82%80,894
Mar 25, 202527.0027.0026.7926.8624.66-0.40%44,742
Mar 24, 202527.0127.0126.9226.9724.760.75%75,758
Mar 21, 202526.6726.8026.4526.7724.57-0.22%55,237
Mar 20, 202526.7527.0126.6826.8324.63-1.40%29,077
Mar 19, 202526.9327.2226.9027.2124.681.19%85,423
Mar 18, 202527.0027.0026.7626.8924.39-0.52%36,831
Mar 17, 202526.8227.0326.7927.0324.520.97%63,423
Mar 14, 202526.7626.8126.6126.7724.280.94%76,871
Mar 13, 202526.8726.8826.3726.5224.06-1.92%53,023
Mar 12, 202527.0627.2426.9027.0424.230.45%117,887
Mar 11, 202526.8427.0326.6226.9224.120.60%45,344
Mar 10, 202527.0827.2626.5326.7623.98-2.30%97,716
Mar 7, 202527.1027.4526.8127.3924.540.96%80,889
Mar 6, 202527.1827.3926.9727.1324.31-2.02%45,202