Defiance R2000 Enhanced Options Income ETF (IWMY)

IWMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2024	32.25	32.45	32.22	32.38	32.38	0.50%	109,597
Nov 15, 2024	32.65	32.65	32.11	32.22	32.22	-1.20%	149,998
Nov 14, 2024	33.17	33.17	32.49	32.61	32.61	-2.57%	97,563
Nov 13, 2024	33.86	33.90	33.41	33.47	33.04	-0.51%	80,861
Nov 12, 2024	34.06	34.20	33.52	33.64	33.21	-1.49%	95,617
Nov 11, 2024	33.96	34.15	33.96	34.15	33.71	0.77%	154,650
Nov 8, 2024	33.68	33.90	33.60	33.89	33.46	0.59%	107,250
Nov 7, 2024	33.62	33.81	33.52	33.69	33.26	-0.65%	99,377
Nov 6, 2024	33.88	33.95	33.81	33.91	33.15	1.86%	141,458
Nov 5, 2024	33.04	33.35	33.04	33.29	32.55	0.51%	65,555
Nov 4, 2024	32.84	33.17	32.82	33.12	32.38	0.61%	132,440
Nov 1, 2024	32.81	32.99	32.81	32.92	32.18	0.58%	77,038
Oct 31, 2024	33.14	33.23	32.71	32.73	32.00	-2.33%	89,279
Oct 30, 2024	33.48	33.68	33.43	33.51	32.45	0.06%	78,350
Oct 29, 2024	33.40	33.53	33.26	33.49	32.43	-0.12%	99,566
Oct 28, 2024	33.64	33.64	33.51	33.53	32.47	0.36%	118,460
Oct 25, 2024	33.55	33.63	33.36	33.41	32.35	-0.21%	103,076
Oct 24, 2024	33.45	33.51	33.29	33.48	32.42	-0.39%	68,157
Oct 23, 2024	33.75	33.82	33.37	33.61	32.25	-0.94%	135,734
Oct 22, 2024	34.00	34.00	33.78	33.93	32.55	-0.24%	90,675
Oct 21, 2024	34.30	34.44	33.93	34.01	32.63	-1.25%	338,967
Oct 18, 2024	34.45	34.55	34.41	34.44	33.04	-0.20%	96,936
Oct 17, 2024	34.56	34.56	34.32	34.51	33.11	-0.98%	85,459
Oct 16, 2024	34.73	34.87	34.73	34.85	33.44	0.40%	102,433
Oct 15, 2024	34.60	34.77	34.51	34.71	33.30	0.17%	66,098
Oct 14, 2024	34.60	34.66	34.38	34.65	33.25	0.43%	94,028
Oct 11, 2024	34.25	34.50	34.25	34.50	33.10	0.44%	95,721
Oct 10, 2024	34.22	34.35	33.93	34.35	32.96	-1.41%	159,980
Oct 9, 2024	34.74	34.84	34.58	34.84	33.02	0.37%	106,682
Oct 8, 2024	34.60	34.73	34.47	34.71	32.90	0.35%	101,759
Oct 7, 2024	34.64	34.69	34.35	34.59	32.79	-0.46%	163,576
Oct 4, 2024	34.72	34.75	34.64	34.75	32.94	0.90%	97,027
Oct 3, 2024	34.48	34.60	34.28	34.44	32.64	-0.49%	131,239
Oct 2, 2024	34.54	34.64	34.33	34.61	32.81	0.09%	209,945
Oct 1, 2024	35.01	35.04	34.31	34.58	32.78	-6.87%	332,511
Sep 30, 2024	37.03	37.17	36.92	37.13	33.05	0.35%	374,252
Sep 27, 2024	37.13	37.13	36.94	37.00	32.94	0.08%	115,251
Sep 26, 2024	37.25	37.25	36.86	36.97	32.91	0.46%	88,887
Sep 25, 2024	37.25	37.25	36.79	36.80	32.76	-1.05%	181,794
Sep 24, 2024	37.20	37.24	36.96	37.19	33.11	0.27%	94,000
Sep 23, 2024	37.26	37.26	36.91	37.09	33.02	-0.11%	173,176
Sep 20, 2024	37.39	37.39	37.05	37.13	33.05	-0.70%	69,570
Sep 19, 2024	37.38	37.40	37.20	37.39	33.29	0.94%	40,993
Sep 18, 2024	36.72	37.24	36.56	37.04	32.97	0.95%	93,161
Sep 17, 2024	36.61	36.69	36.50	36.69	32.66	0.96%	58,516
Sep 16, 2024	36.17	36.38	36.11	36.34	32.35	0.66%	45,593
Sep 13, 2024	36.12	36.12	36.04	36.10	32.14	0.67%	42,616
Sep 12, 2024	35.74	35.88	35.61	35.86	31.92	0.70%	58,787
Sep 11, 2024	35.32	35.62	34.78	35.61	31.70	0.74%	64,545
Sep 10, 2024	35.31	35.35	34.90	35.35	31.47	0.20%	66,867
Sep 9, 2024	35.10	35.34	35.04	35.28	31.41	0.71%	78,673
Sep 6, 2024	35.43	35.66	34.89	35.03	31.18	-1.13%	160,719
Sep 5, 2024	35.60	35.67	35.30	35.43	31.54	-0.25%	115,076
Sep 4, 2024	35.33	35.71	35.25	35.52	31.62	0.25%	145,060
Sep 3, 2024	36.50	36.53	35.30	35.43	31.54	-12.11%	186,406
Aug 30, 2024	40.23	40.32	39.90	40.31	32.52	0.70%	333,175
Aug 29, 2024	39.97	40.05	39.76	40.03	32.29	0.68%	74,753
Aug 28, 2024	39.96	39.96	39.54	39.76	32.07	-0.35%	56,021
Aug 27, 2024	40.03	40.03	39.70	39.90	32.18	-0.32%	67,073
Aug 26, 2024	39.96	40.17	39.96	40.03	32.29	0.70%	60,720
Aug 23, 2024	39.62	39.92	39.62	39.75	32.06	0.71%	94,982
Aug 22, 2024	39.78	39.78	39.35	39.47	31.84	-0.58%	65,360
Aug 21, 2024	39.68	39.74	39.50	39.70	32.02	0.49%	40,925
Aug 20, 2024	39.75	39.81	39.36	39.51	31.87	-0.73%	52,738
Aug 19, 2024	39.54	39.81	39.54	39.80	32.10	0.51%	52,895
Aug 16, 2024	39.38	39.61	39.31	39.60	31.94	0.53%	40,484
Aug 15, 2024	39.24	39.40	39.24	39.39	31.77	0.92%	40,971
Aug 14, 2024	39.00	39.20	38.80	39.03	31.48	0.18%	36,588
Aug 13, 2024	38.67	39.00	38.67	38.96	31.43	0.80%	29,148
Aug 12, 2024	38.94	38.94	38.45	38.65	31.18	-0.46%	55,271
Aug 9, 2024	38.64	38.86	38.56	38.83	31.32	0.52%	46,828
Aug 8, 2024	38.39	38.69	38.39	38.63	31.16	1.23%	44,031
Aug 7, 2024	38.87	38.87	38.10	38.16	30.78	-0.63%	89,669
Aug 6, 2024	37.90	38.46	37.84	38.40	30.97	1.05%	227,612
Aug 5, 2024	36.77	38.24	36.50	38.00	30.65	-2.11%	322,405
Aug 2, 2024	38.61	39.13	38.44	38.82	31.31	-3.50%	331,928
Aug 1, 2024	40.50	41.33	39.67	40.23	32.45	-1.61%	186,708
Jul 31, 2024	40.80	41.13	40.58	40.89	32.98	-5.35%	231,640
Jul 30, 2024	42.99	43.26	42.93	43.20	32.73	0.70%	166,641
Jul 29, 2024	43.32	43.35	42.75	42.90	32.50	-0.49%	90,444
Jul 26, 2024	42.87	43.14	42.87	43.11	32.66	1.05%	59,484
Jul 25, 2024	42.42	42.72	42.42	42.66	32.32	0.64%	114,969
Jul 24, 2024	43.05	43.20	42.36	42.39	32.12	-1.53%	76,861
Jul 23, 2024	42.63	43.11	42.63	43.05	32.62	0.63%	44,111
Jul 22, 2024	42.33	42.81	42.06	42.78	32.41	1.35%	100,104
Jul 19, 2024	42.21	42.42	42.06	42.21	31.98	-0.28%	98,265
Jul 18, 2024	42.81	43.37	42.15	42.33	32.07	-1.81%	147,587
Jul 17, 2024	43.08	43.50	42.96	43.11	32.66	-0.28%	166,524
Jul 16, 2024	43.11	43.28	43.11	43.23	32.75	0.63%	61,319
Jul 15, 2024	42.84	42.96	42.75	42.96	32.55	0.99%	79,567
Jul 12, 2024	42.39	42.60	42.39	42.54	32.23	0.78%	54,974
Jul 11, 2024	41.94	42.24	41.94	42.21	31.98	1.08%	148,534
Jul 10, 2024	41.64	41.85	41.64	41.76	31.64	0.36%	84,386
Jul 9, 2024	41.73	41.85	41.46	41.61	31.53	-0.29%	108,934
Jul 8, 2024	41.64	41.79	41.64	41.73	31.62	0.58%	90,738
Jul 5, 2024	41.40	41.70	41.28	41.49	31.44	-	102,136
Jul 3, 2024	41.46	41.69	41.46	41.49	31.44	-0.22%	111,806
Jul 2, 2024	41.28	41.58	41.28	41.58	31.50	0.65%	102,387
Jul 1, 2024	41.61	41.73	41.16	41.31	31.30	-5.36%	168,615
Jun 28, 2024	43.50	43.65	43.35	43.65	31.48	0.76%	193,655

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.