Skip to main content
logo
Defiance R2000 Target 30 Income ETF (IWMY)
NYSEARCA: IWMY · Real-Time Price · USD
23.58
-0.50 (-2.08%)
At close: Jul 24, 2025, 4:00 PM
23.65
+0.07 (0.30%)
After-hours: Jul 24, 2025, 8:00 PM EDT

IWMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202523.8423.8423.5523.5823.58-2.08%193,878
Jul 23, 202524.0224.1024.0124.0823.840.50%118,550
Jul 22, 202523.8023.9623.8023.9623.720.63%95,556
Jul 21, 202523.8923.9823.8123.8123.570.04%198,066
Jul 18, 202523.9524.0023.7923.8023.56-0.50%141,029
Jul 17, 202523.8523.9223.7423.9223.68-0.21%81,641
Jul 16, 202523.9024.0023.6623.9723.500.84%140,455
Jul 15, 202524.2824.3123.7723.7723.30-1.78%181,283
Jul 14, 202524.0824.2024.0224.2023.720.75%138,543
Jul 11, 202524.2424.2424.0224.0223.54-1.15%196,492
Jul 10, 202524.2224.3224.1224.3023.82-0.41%66,247
Jul 9, 202524.3124.4224.2824.4023.680.62%101,491
Jul 8, 202524.2524.2724.1724.2523.530.66%118,333
Jul 7, 202524.3724.4423.9824.0923.38-1.19%163,446
Jul 3, 202524.2824.4024.2624.3823.66-0.37%110,722
Jul 2, 202524.3624.4724.3024.4723.510.53%129,513
Jul 1, 202524.1124.3424.0324.3423.390.95%100,144
Jun 30, 202524.0824.1924.0824.1123.170.25%102,394
Jun 27, 202524.0924.0923.8924.0523.110.38%91,608
Jun 26, 202523.9623.9723.8923.9623.02-0.29%82,880
Jun 25, 202524.3124.3124.0224.0322.86-0.99%132,660
Jun 24, 202524.2724.2924.2124.2723.090.46%135,306
Jun 23, 202523.9324.1623.8024.1622.990.75%80,535
Jun 20, 202524.1124.1123.8923.9822.820.33%86,262
Jun 18, 202523.7523.9023.6423.9022.74-0.08%57,850
Jun 17, 202523.9924.1023.9023.9222.53-0.54%66,314
Jun 16, 202523.9724.1023.9724.0522.661.01%73,290
Jun 13, 202524.0324.1423.7823.8122.43-1.85%185,757
Jun 12, 202524.1324.2724.1124.2622.85-0.98%58,117
Jun 11, 202524.5824.6824.4924.5022.850.04%169,639
Jun 10, 202524.3824.5024.3724.4922.840.78%62,669
Jun 9, 202524.1924.3124.1924.3022.670.66%89,853
Jun 6, 202524.0824.1424.0224.1422.521.15%107,314
Jun 5, 202523.9023.9623.7123.8722.26-0.85%70,424
Jun 4, 202524.0224.1424.0124.0722.230.21%107,749
Jun 3, 202523.9024.0623.8824.0222.180.59%86,509
Jun 2, 202523.8523.9223.5423.8822.050.38%128,242
May 30, 202523.7523.8823.5923.7921.97-80,698
May 29, 202523.8023.8023.6123.7921.97-0.51%49,926
May 28, 202524.1224.1223.8723.9121.86-0.71%100,022
May 27, 202524.0424.1223.9824.0822.021.30%79,687
May 23, 202523.5423.8923.4323.7721.74-0.13%91,054
May 22, 202523.7323.9223.6023.8021.76-0.75%51,123
May 21, 202524.4024.4823.9323.9821.70-2.56%104,740
May 20, 202524.5024.6524.4924.6122.270.24%45,205
May 19, 202524.3224.5524.2524.5522.22-0.04%107,269
May 16, 202524.5324.5924.4824.5622.230.33%85,275
May 15, 202524.3624.4824.2024.4822.16-0.24%34,844
May 14, 202524.7124.7124.5024.5421.99-0.65%88,153
May 13, 202524.6024.7124.5724.7022.140.98%75,523