Defiance R2000 Enhanced Options Income ETF (IWMY)
NYSEARCA: IWMY · Real-Time Price · USD
23.43
+0.03 (0.13%)
Apr 24, 2025, 4:00 PM EDT - Market closed
IWMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 23.22 | 23.43 | 23.07 | 23.43 | 23.43 | 0.13% | 103,071 |
| Apr 23, 2025 | 23.57 | 23.57 | 23.35 | 23.40 | 23.07 | 1.17% | 125,317 |
| Apr 22, 2025 | 23.17 | 23.18 | 23.08 | 23.13 | 22.80 | 0.65% | 75,924 |
| Apr 21, 2025 | 23.16 | 23.23 | 22.70 | 22.98 | 22.65 | -1.20% | 84,498 |
| Apr 17, 2025 | 23.02 | 23.28 | 23.00 | 23.26 | 22.93 | -0.85% | 70,513 |
| Apr 16, 2025 | 23.50 | 23.59 | 23.11 | 23.46 | 22.80 | -0.34% | 122,284 |
| Apr 15, 2025 | 23.45 | 23.60 | 23.40 | 23.54 | 22.88 | 0.47% | 56,653 |
| Apr 14, 2025 | 23.22 | 23.43 | 22.95 | 23.43 | 22.77 | 2.67% | 97,219 |
| Apr 11, 2025 | 22.31 | 22.89 | 22.14 | 22.82 | 22.18 | 2.24% | 72,845 |
| Apr 10, 2025 | 22.80 | 22.85 | 21.85 | 22.32 | 21.70 | -5.10% | 101,141 |
| Apr 9, 2025 | 22.72 | 23.93 | 22.72 | 23.52 | 22.58 | 2.44% | 117,503 |
| Apr 8, 2025 | 23.78 | 23.86 | 22.61 | 22.96 | 22.04 | -1.75% | 139,151 |
| Apr 7, 2025 | 22.51 | 24.14 | 22.27 | 23.37 | 22.43 | 0.26% | 127,657 |
| Apr 4, 2025 | 23.41 | 23.64 | 22.74 | 23.31 | 22.38 | -3.72% | 142,222 |
| Apr 3, 2025 | 24.60 | 24.97 | 24.20 | 24.21 | 23.24 | -7.38% | 127,220 |
| Apr 2, 2025 | 25.70 | 26.17 | 25.67 | 26.14 | 24.78 | 1.08% | 157,651 |
| Apr 1, 2025 | 25.72 | 25.99 | 25.55 | 25.86 | 24.51 | 0.15% | 48,659 |
| Mar 31, 2025 | 25.50 | 25.88 | 25.24 | 25.82 | 24.47 | - | 101,145 |
| Mar 28, 2025 | 26.32 | 26.32 | 25.67 | 25.82 | 24.47 | -1.86% | 129,492 |
| Mar 27, 2025 | 26.39 | 26.41 | 26.14 | 26.31 | 24.94 | -1.24% | 51,700 |
| Mar 26, 2025 | 26.94 | 26.97 | 26.51 | 26.64 | 24.95 | -0.82% | 80,894 |
| Mar 25, 2025 | 27.00 | 27.00 | 26.79 | 26.86 | 25.15 | -0.40% | 44,742 |
| Mar 24, 2025 | 27.01 | 27.01 | 26.92 | 26.97 | 25.25 | 0.75% | 75,758 |
| Mar 21, 2025 | 26.67 | 26.80 | 26.45 | 26.77 | 25.07 | -0.22% | 55,237 |
| Mar 20, 2025 | 26.75 | 27.01 | 26.68 | 26.83 | 25.12 | -1.40% | 29,077 |
| Mar 19, 2025 | 26.93 | 27.22 | 26.90 | 27.21 | 25.18 | 1.19% | 85,423 |
| Mar 18, 2025 | 27.00 | 27.00 | 26.76 | 26.89 | 24.88 | -0.52% | 36,831 |
| Mar 17, 2025 | 26.82 | 27.03 | 26.79 | 27.03 | 25.01 | 0.97% | 63,423 |
| Mar 14, 2025 | 26.76 | 26.81 | 26.61 | 26.77 | 24.77 | 0.94% | 76,871 |
| Mar 13, 2025 | 26.87 | 26.88 | 26.37 | 26.52 | 24.54 | -1.92% | 53,023 |
| Mar 12, 2025 | 27.06 | 27.24 | 26.90 | 27.04 | 24.71 | 0.45% | 117,887 |
| Mar 11, 2025 | 26.84 | 27.03 | 26.62 | 26.92 | 24.60 | 0.60% | 45,344 |
| Mar 10, 2025 | 27.08 | 27.26 | 26.53 | 26.76 | 24.46 | -2.30% | 97,716 |
| Mar 7, 2025 | 27.10 | 27.45 | 26.81 | 27.39 | 25.03 | 0.96% | 80,889 |
| Mar 6, 2025 | 27.18 | 27.39 | 26.97 | 27.13 | 24.80 | -2.02% | 45,202 |
| Mar 5, 2025 | 27.47 | 27.73 | 27.30 | 27.69 | 25.05 | 0.98% | 54,752 |
| Mar 4, 2025 | 27.25 | 27.78 | 26.97 | 27.42 | 24.80 | -0.65% | 145,583 |
| Mar 3, 2025 | 28.30 | 28.41 | 27.42 | 27.60 | 24.97 | -2.34% | 98,262 |
| Feb 28, 2025 | 27.89 | 28.30 | 27.85 | 28.26 | 25.56 | 0.93% | 76,847 |
| Feb 27, 2025 | 28.47 | 28.47 | 28.00 | 28.00 | 25.33 | -2.41% | 75,475 |
| Feb 26, 2025 | 28.55 | 28.69 | 28.52 | 28.69 | 25.72 | 0.74% | 46,341 |
| Feb 25, 2025 | 28.54 | 28.63 | 28.26 | 28.48 | 25.53 | -0.25% | 96,351 |
| Feb 24, 2025 | 28.80 | 28.80 | 28.40 | 28.55 | 25.59 | -0.14% | 86,512 |
| Feb 21, 2025 | 29.61 | 29.61 | 28.59 | 28.59 | 25.63 | -3.05% | 140,218 |
| Feb 20, 2025 | 29.72 | 29.72 | 29.30 | 29.49 | 26.43 | -1.47% | 108,094 |
| Feb 19, 2025 | 29.93 | 30.05 | 29.81 | 29.93 | 26.59 | -0.23% | 86,502 |
| Feb 18, 2025 | 29.99 | 30.01 | 29.88 | 30.00 | 26.65 | 0.50% | 82,054 |
| Feb 14, 2025 | 29.84 | 29.90 | 29.78 | 29.85 | 26.51 | 0.20% | 80,974 |
| Feb 13, 2025 | 29.64 | 29.79 | 29.62 | 29.79 | 26.46 | -0.30% | 64,031 |
| Feb 12, 2025 | 29.77 | 29.96 | 29.59 | 29.88 | 26.28 | -0.27% | 136,774 |