Defiance R2000 Enhanced Options Income ETF (IWMY)
NYSEARCA: IWMY · Real-Time Price · USD
20.27
-0.09 (-0.44%)
At close: Dec 24, 2025, 1:00 PM EST
20.25
-0.02 (-0.10%)
After-hours: Dec 24, 2025, 5:00 PM EST
IWMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 20.24 | 20.27 | 20.19 | 20.27 | 20.27 | -0.44% | 56,831 |
| Dec 23, 2025 | 20.40 | 20.41 | 20.32 | 20.36 | 20.36 | -0.29% | 67,565 |
| Dec 22, 2025 | 20.29 | 20.56 | 20.29 | 20.42 | 20.42 | 0.84% | 84,907 |
| Dec 19, 2025 | 20.15 | 20.32 | 20.15 | 20.25 | 20.25 | 0.55% | 127,700 |
| Dec 18, 2025 | 20.19 | 20.35 | 20.14 | 20.14 | 20.14 | -0.10% | 45,028 |
| Dec 17, 2025 | 20.38 | 20.52 | 20.14 | 20.16 | 20.04 | -1.27% | 142,345 |
| Dec 16, 2025 | 20.50 | 20.50 | 20.30 | 20.42 | 20.30 | -0.29% | 66,304 |
| Dec 15, 2025 | 20.57 | 20.67 | 20.48 | 20.48 | 20.36 | -0.58% | 479,393 |
| Dec 12, 2025 | 20.83 | 20.87 | 20.55 | 20.60 | 20.48 | -1.06% | 82,142 |
| Dec 11, 2025 | 20.64 | 20.84 | 20.64 | 20.82 | 20.70 | 0.14% | 83,702 |
| Dec 10, 2025 | 20.58 | 20.82 | 20.55 | 20.79 | 20.55 | 1.07% | 145,679 |
| Dec 9, 2025 | 20.52 | 20.60 | 20.51 | 20.57 | 20.33 | 0.10% | 55,456 |
| Dec 8, 2025 | 20.48 | 20.55 | 20.48 | 20.55 | 20.31 | 0.39% | 86,016 |
| Dec 5, 2025 | 20.45 | 20.56 | 20.43 | 20.47 | 20.23 | -0.05% | 151,536 |
| Dec 4, 2025 | 20.40 | 20.50 | 20.32 | 20.48 | 20.24 | -0.34% | 85,468 |
| Dec 3, 2025 | 20.44 | 20.57 | 20.43 | 20.55 | 20.16 | 0.59% | 99,137 |
| Dec 2, 2025 | 20.49 | 20.49 | 20.41 | 20.43 | 20.04 | 0.20% | 83,784 |
| Dec 1, 2025 | 20.42 | 20.56 | 20.38 | 20.39 | 20.00 | -1.07% | 106,456 |
| Nov 28, 2025 | 20.54 | 20.62 | 20.51 | 20.61 | 20.22 | 0.39% | 68,024 |
| Nov 26, 2025 | 20.41 | 20.59 | 20.41 | 20.53 | 20.14 | -0.82% | 82,061 |
| Nov 25, 2025 | 20.55 | 20.73 | 20.55 | 20.70 | 20.02 | 0.68% | 100,713 |
| Nov 24, 2025 | 20.35 | 20.59 | 20.35 | 20.56 | 19.89 | 1.28% | 122,297 |
| Nov 21, 2025 | 20.24 | 20.41 | 20.23 | 20.30 | 19.64 | 0.74% | 243,182 |
| Nov 20, 2025 | 20.74 | 20.74 | 20.15 | 20.15 | 19.49 | -2.23% | 124,483 |
| Nov 19, 2025 | 20.56 | 20.75 | 20.54 | 20.61 | 19.78 | 1.13% | 158,050 |
| Nov 18, 2025 | 20.31 | 20.60 | 20.31 | 20.38 | 19.56 | -0.20% | 165,219 |
| Nov 17, 2025 | 20.67 | 20.84 | 20.36 | 20.42 | 19.60 | -1.16% | 232,713 |
| Nov 14, 2025 | 20.41 | 20.80 | 20.41 | 20.66 | 19.83 | 0.05% | 190,313 |
| Nov 13, 2025 | 21.12 | 21.17 | 20.57 | 20.65 | 19.82 | -3.55% | 360,274 |
| Nov 12, 2025 | 21.42 | 21.50 | 21.38 | 21.41 | 20.39 | 0.05% | 84,586 |
| Nov 11, 2025 | 21.31 | 21.44 | 21.26 | 21.40 | 20.38 | 0.42% | 82,867 |
| Nov 10, 2025 | 21.30 | 21.35 | 21.28 | 21.31 | 20.30 | 0.61% | 133,030 |
| Nov 7, 2025 | 20.89 | 21.19 | 20.71 | 21.18 | 20.17 | 0.76% | 256,531 |
| Nov 6, 2025 | 21.34 | 21.41 | 21.01 | 21.02 | 20.02 | -2.32% | 162,822 |
| Nov 5, 2025 | 21.40 | 21.56 | 21.39 | 21.52 | 20.34 | 0.51% | 146,658 |
| Nov 4, 2025 | 21.49 | 21.68 | 21.39 | 21.41 | 20.24 | -1.47% | 173,050 |
| Nov 3, 2025 | 21.63 | 21.75 | 21.48 | 21.73 | 20.54 | -0.18% | 323,546 |
| Oct 31, 2025 | 21.61 | 21.77 | 21.58 | 21.77 | 20.58 | 0.69% | 255,511 |
| Oct 30, 2025 | 21.59 | 21.81 | 21.58 | 21.62 | 20.43 | -1.05% | 173,846 |
| Oct 29, 2025 | 21.99 | 22.08 | 21.68 | 21.85 | 20.49 | -0.46% | 254,508 |
| Oct 28, 2025 | 22.04 | 22.10 | 21.91 | 21.95 | 20.59 | -0.54% | 230,572 |
| Oct 27, 2025 | 22.08 | 22.08 | 21.98 | 22.07 | 20.70 | 0.78% | 176,066 |
| Oct 24, 2025 | 21.86 | 21.93 | 21.86 | 21.90 | 20.54 | 0.92% | 162,806 |
| Oct 23, 2025 | 21.62 | 21.73 | 21.61 | 21.70 | 20.35 | -0.55% | 90,267 |
| Oct 22, 2025 | 22.00 | 22.08 | 21.58 | 21.82 | 20.26 | -1.31% | 200,627 |
| Oct 21, 2025 | 22.10 | 22.19 | 21.96 | 22.11 | 20.53 | 0.45% | 75,942 |
| Oct 20, 2025 | 22.06 | 22.13 | 22.01 | 22.01 | 20.43 | 0.46% | 121,198 |
| Oct 17, 2025 | 21.92 | 22.01 | 21.77 | 21.91 | 20.34 | -0.50% | 190,361 |
| Oct 16, 2025 | 22.47 | 22.49 | 21.91 | 22.02 | 20.44 | -2.78% | 145,645 |
| Oct 15, 2025 | 22.59 | 22.67 | 22.51 | 22.65 | 20.80 | 0.76% | 223,078 |