Skip to main content
Defiance R2000 Enhanced Options & 0DTE Income ETF (IWMY)
NYSEARCA: IWMY · Real-Time Price · USD
24.14
+0.28 (1.15%)
At close: Jun 6, 2025, 4:00 PM
24.14
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:06 PM EDT

IWMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202524.0824.1424.0224.1424.141.15%105,804
Jun 5, 202523.9023.9623.7123.8723.87-0.85%70,424
Jun 4, 202524.0224.1424.0124.0723.830.21%107,749
Jun 3, 202523.9024.0623.8824.0223.780.59%86,509
Jun 2, 202523.8523.9223.5423.8823.640.38%128,242
May 30, 202523.7523.8823.5923.7923.56-80,698
May 29, 202523.8023.8023.6123.7923.55-0.51%49,926
May 28, 202524.1224.1223.8723.9123.44-0.71%100,022
May 27, 202524.0424.1223.9824.0823.611.30%79,687
May 23, 202523.5423.8923.4323.7723.30-0.13%91,054
May 22, 202523.7323.9223.6023.8023.33-0.75%51,123
May 21, 202524.4024.4823.9323.9823.27-2.56%104,740
May 20, 202524.5024.6524.4924.6123.880.24%45,205
May 19, 202524.3224.5524.2524.5523.82-0.04%107,269
May 16, 202524.5324.5924.4824.5623.830.33%85,275
May 15, 202524.3624.4824.2024.4823.75-0.24%34,844
May 14, 202524.7124.7124.5024.5423.58-0.65%88,153
May 13, 202524.6024.7124.5724.7023.730.98%75,523
May 12, 202524.5724.7324.4524.4623.501.37%77,073
May 9, 202524.1824.2324.0524.1323.190.10%79,908
May 8, 202523.9924.1323.9924.1123.16-0.10%56,843
May 7, 202524.1424.1423.9324.1322.960.75%70,882
May 6, 202523.9824.0923.7923.9522.78-0.58%50,250
May 5, 202524.0024.3224.0024.0922.92-0.54%87,383
May 2, 202524.1924.2223.9824.2223.042.19%66,867
May 1, 202523.7123.9323.6123.7022.55-0.92%63,984
Apr 30, 202523.7423.9723.3523.9222.53-0.33%104,755
Apr 29, 202523.7424.0023.5824.0022.611.14%95,271
Apr 28, 202523.6223.7423.4223.7322.350.98%108,291
Apr 25, 202523.2923.5823.1823.5022.140.30%86,361
Apr 24, 202523.2223.4323.0723.4322.070.13%103,071
Apr 23, 202523.5723.5723.3523.4021.731.17%125,317
Apr 22, 202523.1723.1823.0823.1321.480.65%75,924
Apr 21, 202523.1623.2322.7022.9821.34-1.20%84,498
Apr 17, 202523.0223.2823.0023.2621.60-0.85%70,513
Apr 16, 202523.5023.5923.1123.4621.48-0.34%122,284
Apr 15, 202523.4523.6023.4023.5421.550.47%56,653
Apr 14, 202523.2223.4322.9523.4321.452.67%97,219
Apr 11, 202522.3122.8922.1422.8220.892.24%72,845
Apr 10, 202522.8022.8521.8522.3220.44-5.10%101,141
Apr 9, 202522.7223.9322.7223.5221.272.44%117,503
Apr 8, 202523.7823.8622.6122.9620.76-1.75%139,151
Apr 7, 202522.5124.1422.2723.3721.130.26%127,657
Apr 4, 202523.4123.6422.7423.3121.08-3.72%142,222
Apr 3, 202524.6024.9724.2024.2121.89-7.38%127,220
Apr 2, 202525.7026.1725.6726.1423.341.08%157,651
Apr 1, 202525.7225.9925.5525.8623.090.15%48,659
Mar 31, 202525.5025.8825.2425.8223.05-101,145
Mar 28, 202526.3226.3225.6725.8223.05-1.86%129,492
Mar 27, 202526.3926.4126.1426.3123.49-1.24%51,700