Skip to main content
logo
Defiance R2000 Enhanced Options Income ETF (IWMY)
NYSEARCA: IWMY · Real-Time Price · USD
21.77
+0.15 (0.69%)
At close: Oct 31, 2025, 4:00 PM EDT
21.70
-0.07 (-0.32%)
After-hours: Oct 31, 2025, 8:00 PM EDT

IWMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202521.6121.7721.5821.7721.770.69%253,374
Oct 30, 202521.5921.8121.5821.6221.62-1.05%173,846
Oct 29, 202521.9922.0821.6821.8521.68-0.46%254,508
Oct 28, 202522.0422.1021.9121.9521.78-0.54%230,572
Oct 27, 202522.0822.0821.9822.0721.900.78%176,066
Oct 24, 202521.8621.9321.8621.9021.730.92%162,806
Oct 23, 202521.6221.7321.6121.7021.53-0.55%90,267
Oct 22, 202522.0022.0821.5821.8221.43-1.31%200,627
Oct 21, 202522.1022.1921.9622.1121.720.45%75,942
Oct 20, 202522.0622.1322.0122.0121.620.46%121,198
Oct 17, 202521.9222.0121.7721.9121.52-0.50%190,361
Oct 16, 202522.4722.4921.9122.0221.63-2.78%145,645
Oct 15, 202522.5922.6722.5122.6522.000.76%223,078
Oct 14, 202522.1722.5022.0322.4821.840.67%178,794
Oct 13, 202522.3022.3722.3022.3321.690.90%200,206
Oct 10, 202522.8222.8922.1322.1321.50-2.90%502,710
Oct 9, 202522.9722.9722.7022.7922.14-1.68%159,049
Oct 8, 202523.1223.2023.0323.1822.290.61%214,541
Oct 7, 202523.2523.3022.9523.0422.16-0.90%170,519
Oct 6, 202523.2323.2523.1623.2522.360.61%140,961
Oct 3, 202523.0823.1223.0023.1122.220.74%157,407
Oct 2, 202522.9123.0022.8222.9422.06-0.78%169,297
Oct 1, 202522.9723.1422.9323.1222.010.52%163,523
Sep 30, 202522.9023.0022.7623.0021.900.48%164,097
Sep 29, 202522.8922.9322.8422.8921.790.22%159,667
Sep 26, 202522.7522.8622.7022.8421.750.71%148,735
Sep 25, 202522.7122.7522.5322.6821.59-2.45%226,996
Sep 24, 202523.4523.4723.2523.2521.79-0.60%213,343
Sep 23, 202523.4523.5323.3823.3921.92-0.04%93,419
Sep 22, 202523.2723.4423.1723.4021.930.34%147,629
Sep 19, 202523.4123.4423.2623.3221.86-0.21%124,293
Sep 18, 202523.2723.4023.2723.3721.90-0.13%118,843
Sep 17, 202523.2623.4823.2023.4021.720.91%359,487
Sep 16, 202523.1823.2423.0623.1921.52-140,113
Sep 15, 202523.1323.1923.1123.1921.520.78%178,781
Sep 12, 202523.1523.2023.0123.0121.35-0.90%169,352
Sep 11, 202523.0923.2323.0123.2221.550.26%147,316
Sep 10, 202523.2523.2923.1223.1621.28-0.17%169,409
Sep 9, 202523.2923.2923.0523.2021.32-0.30%146,536
Sep 8, 202523.2123.2823.0923.2721.380.43%198,246
Sep 5, 202523.0623.1722.9023.1721.290.91%177,976
Sep 4, 202522.8822.9622.8522.9621.10-0.35%102,888
Sep 3, 202522.9623.1022.9523.0420.96-114,754
Sep 2, 202522.8923.0522.7723.0420.96-0.13%136,309
Aug 29, 202523.1523.2023.0123.0720.99-0.30%107,701
Aug 28, 202523.1423.1523.0123.1421.05-0.34%113,588
Aug 27, 202523.1523.2623.1023.2220.910.48%115,704
Aug 26, 202523.0823.1623.0423.1120.810.48%146,591
Aug 25, 202523.2023.2023.0023.0020.72-0.82%131,556
Aug 22, 202523.0223.1922.9823.1920.891.31%170,475