Skip to main content
logo
Defiance R2000 Enhanced Options Income ETF (IWMY)
NYSEARCA: IWMY · Real-Time Price · USD
22.13
-0.66 (-2.90%)
At close: Oct 10, 2025, 4:00 PM EDT
21.81
-0.32 (-1.45%)
After-hours: Oct 10, 2025, 8:00 PM EDT

IWMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202522.8222.8922.1322.1322.13-2.90%497,848
Oct 9, 202522.9722.9722.7022.7922.79-1.68%159,049
Oct 8, 202523.1223.2023.0323.1822.950.61%214,541
Oct 7, 202523.2523.3022.9523.0422.81-0.90%170,519
Oct 6, 202523.2323.2523.1623.2523.020.61%140,961
Oct 3, 202523.0823.1223.0023.1122.880.74%157,407
Oct 2, 202522.9123.0022.8222.9422.71-0.78%169,297
Oct 1, 202522.9723.1422.9323.1222.660.52%163,523
Sep 30, 202522.9023.0022.7623.0022.550.48%164,097
Sep 29, 202522.8922.9322.8422.8922.440.22%159,667
Sep 26, 202522.7522.8622.7022.8422.390.71%148,735
Sep 25, 202522.7122.7522.5322.6822.23-2.45%226,996
Sep 24, 202523.4523.4723.2523.2522.43-0.60%213,343
Sep 23, 202523.4523.5323.3823.3922.57-0.04%93,419
Sep 22, 202523.2723.4423.1723.4022.580.34%147,629
Sep 19, 202523.4123.4423.2623.3222.50-0.21%124,293
Sep 18, 202523.2723.4023.2723.3722.55-0.13%118,843
Sep 17, 202523.2623.4823.2023.4022.360.91%359,487
Sep 16, 202523.1823.2423.0623.1922.16-140,113
Sep 15, 202523.1323.1923.1123.1922.160.78%178,781
Sep 12, 202523.1523.2023.0123.0121.98-0.90%169,352
Sep 11, 202523.0923.2323.0123.2222.180.26%147,316
Sep 10, 202523.2523.2923.1223.1621.91-0.17%169,409
Sep 9, 202523.2923.2923.0523.2021.95-0.30%146,536
Sep 8, 202523.2123.2823.0923.2722.010.43%198,246
Sep 5, 202523.0623.1722.9023.1721.920.91%177,976
Sep 4, 202522.8822.9622.8522.9621.72-0.35%102,888
Sep 3, 202522.9623.1022.9523.0421.58-114,754
Sep 2, 202522.8923.0522.7723.0421.58-0.13%136,309
Aug 29, 202523.1523.2023.0123.0721.61-0.30%107,701
Aug 28, 202523.1423.1523.0123.1421.67-0.34%113,588
Aug 27, 202523.1523.2623.1023.2221.530.48%115,704
Aug 26, 202523.0823.1623.0423.1121.430.48%146,591
Aug 25, 202523.2023.2023.0023.0021.33-0.82%131,556
Aug 22, 202523.0223.1922.9823.1921.501.31%170,475
Aug 21, 202522.7022.9122.6722.8921.22-0.65%98,363
Aug 20, 202523.0523.0522.8523.0421.15-0.09%184,998
Aug 19, 202523.2223.2623.0123.0621.17-0.56%128,515
Aug 18, 202523.0923.1923.0523.1921.290.83%88,130
Aug 15, 202523.1523.1522.9223.0021.11-0.35%86,467
Aug 14, 202523.1223.1222.8623.0821.19-2.08%138,188
Aug 13, 202523.5423.5823.4823.5721.420.64%91,757
Aug 12, 202523.3223.4323.3223.4221.290.99%83,085
Aug 11, 202523.1523.2423.1523.1921.080.22%100,967
Aug 8, 202523.1423.1623.0623.1421.030.43%83,404
Aug 7, 202523.2023.2022.8823.0420.94-1.03%88,360
Aug 6, 202523.2123.2923.1323.2820.950.34%102,574
Aug 5, 202523.1223.2223.0423.2020.880.35%82,281
Aug 4, 202523.0323.1222.9923.1220.811.05%105,423
Aug 1, 202522.9323.0022.5322.8820.59-1.12%217,275