Defiance R2000 Weekly Distribution ETF (IWMY)
NYSEARCA: IWMY · Real-Time Price · USD
18.42
+0.16 (0.88%)
At close: Mar 16, 2026, 4:00 PM EDT
18.30
-0.12 (-0.65%)
After-hours: Mar 16, 2026, 4:23 PM EDT
IWMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 18.48 | 18.60 | 18.42 | 18.49 | - | 1.26% | 31,848 |
| Mar 13, 2026 | 18.42 | 18.51 | 18.22 | 18.26 | 18.26 | -0.54% | 59,615 |
| Mar 12, 2026 | 18.74 | 18.74 | 18.29 | 18.36 | 18.36 | -2.39% | 38,823 |
| Mar 11, 2026 | 18.74 | 18.89 | 18.66 | 18.81 | 18.70 | 0.01% | 26,015 |
| Mar 10, 2026 | 18.81 | 19.10 | 18.80 | 18.81 | 18.70 | -0.28% | 26,174 |
| Mar 9, 2026 | 18.39 | 18.89 | 18.19 | 18.86 | 18.75 | 1.13% | 64,854 |
| Mar 6, 2026 | 18.67 | 18.83 | 18.57 | 18.65 | 18.54 | -2.30% | 70,665 |
| Mar 5, 2026 | 19.29 | 19.34 | 18.89 | 19.09 | 18.98 | -2.56% | 81,708 |
| Mar 4, 2026 | 19.60 | 19.63 | 19.38 | 19.59 | 19.36 | 1.03% | 48,035 |
| Mar 3, 2026 | 19.25 | 19.52 | 18.93 | 19.39 | 19.17 | -1.72% | 66,637 |
| Mar 2, 2026 | 19.39 | 19.73 | 19.14 | 19.73 | 19.50 | 0.97% | 110,622 |
| Feb 27, 2026 | 19.65 | 19.67 | 19.45 | 19.54 | 19.32 | -1.71% | 69,385 |
| Feb 26, 2026 | 19.79 | 19.91 | 19.67 | 19.88 | 19.65 | -0.27% | 78,825 |
| Feb 25, 2026 | 20.00 | 20.00 | 19.83 | 19.93 | 19.59 | 0.37% | 77,849 |
| Feb 24, 2026 | 19.56 | 19.91 | 19.56 | 19.86 | 19.52 | 1.02% | 99,783 |
| Feb 23, 2026 | 19.86 | 19.95 | 19.52 | 19.66 | 19.32 | -1.45% | 111,312 |
| Feb 20, 2026 | 19.79 | 20.12 | 19.79 | 19.95 | 19.61 | -0.15% | 87,627 |
| Feb 19, 2026 | 19.86 | 19.98 | 19.75 | 19.98 | 19.64 | -0.25% | 62,269 |
| Feb 18, 2026 | 20.00 | 20.26 | 19.95 | 20.03 | 19.57 | 0.25% | 79,081 |
| Feb 17, 2026 | 19.95 | 20.05 | 19.70 | 19.98 | 19.52 | 0.10% | 104,233 |
| Feb 13, 2026 | 19.85 | 20.16 | 19.70 | 19.96 | 19.50 | 1.01% | 68,347 |
| Feb 12, 2026 | 20.29 | 20.33 | 19.71 | 19.76 | 19.31 | -2.47% | 59,185 |
| Feb 11, 2026 | 20.47 | 20.53 | 20.08 | 20.26 | 19.68 | -0.34% | 42,778 |
| Feb 10, 2026 | 20.36 | 20.46 | 20.33 | 20.33 | 19.75 | -0.15% | 48,827 |
| Feb 9, 2026 | 20.25 | 20.43 | 20.17 | 20.36 | 19.78 | 0.59% | 97,865 |
| Feb 6, 2026 | 19.76 | 20.31 | 19.76 | 20.24 | 19.66 | 3.53% | 102,295 |
| Feb 5, 2026 | 19.81 | 19.98 | 19.50 | 19.55 | 18.99 | -2.30% | 114,490 |
| Feb 4, 2026 | 20.15 | 20.30 | 19.79 | 20.01 | 19.32 | -0.79% | 99,367 |
| Feb 3, 2026 | 20.16 | 20.36 | 19.93 | 20.17 | 19.48 | 0.15% | 79,394 |
| Feb 2, 2026 | 19.90 | 20.29 | 19.89 | 20.14 | 19.45 | 0.70% | 117,205 |
| Jan 30, 2026 | 20.15 | 20.24 | 19.90 | 20.00 | 19.32 | -1.23% | 126,103 |
| Jan 29, 2026 | 20.28 | 20.37 | 19.99 | 20.25 | 19.56 | -0.69% | 103,130 |
| Jan 28, 2026 | 20.50 | 20.55 | 20.34 | 20.39 | 19.58 | -0.29% | 111,387 |
| Jan 27, 2026 | 20.42 | 20.48 | 20.37 | 20.45 | 19.64 | 0.15% | 102,783 |
| Jan 26, 2026 | 20.48 | 20.59 | 20.40 | 20.42 | 19.61 | -0.28% | 84,722 |
| Jan 23, 2026 | 20.79 | 20.81 | 20.46 | 20.48 | 19.66 | -1.74% | 84,691 |
| Jan 22, 2026 | 20.85 | 20.98 | 20.84 | 20.84 | 20.01 | 0.05% | 88,983 |
| Jan 21, 2026 | 20.60 | 20.89 | 20.51 | 20.83 | 19.89 | 1.71% | 86,028 |
| Jan 20, 2026 | 20.35 | 20.64 | 20.35 | 20.48 | 19.55 | -0.92% | 62,790 |
| Jan 16, 2026 | 20.68 | 20.78 | 20.64 | 20.67 | 19.73 | 0.05% | 91,501 |
| Jan 15, 2026 | 20.63 | 20.79 | 20.58 | 20.66 | 19.72 | -0.05% | 182,740 |
| Jan 14, 2026 | 20.49 | 20.68 | 20.49 | 20.67 | 19.62 | 0.68% | 71,188 |
| Jan 13, 2026 | 20.54 | 20.62 | 20.49 | 20.53 | 19.49 | - | 52,868 |
| Jan 12, 2026 | 20.42 | 20.55 | 20.37 | 20.53 | 19.49 | 0.20% | 77,367 |
| Jan 9, 2026 | 20.41 | 20.60 | 20.37 | 20.49 | 19.45 | 0.64% | 153,279 |
| Jan 8, 2026 | 20.16 | 20.43 | 20.16 | 20.36 | 19.33 | 0.34% | 65,538 |
| Jan 7, 2026 | 20.34 | 20.37 | 20.21 | 20.29 | 19.15 | -0.34% | 108,362 |
| Jan 6, 2026 | 20.17 | 20.36 | 20.05 | 20.36 | 19.21 | 1.24% | 146,898 |
| Jan 5, 2026 | 19.90 | 20.19 | 19.90 | 20.11 | 18.98 | 1.26% | 141,715 |
| Jan 2, 2026 | 19.74 | 19.89 | 19.69 | 19.86 | 18.74 | 0.81% | 188,423 |