Skip to main content
logo
Defiance R2000 Enhanced Options & 0DTE Income ETF (IWMY)
NYSEARCA: IWMY · Real-Time Price · USD
24.05
+0.09 (0.38%)
At close: Jun 27, 2025, 4:00 PM
23.91
-0.14 (-0.58%)
After-hours: Jun 27, 2025, 8:00 PM EDT

IWMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.0924.0923.8924.0524.050.38%89,983
Jun 26, 202523.9623.9723.8923.9623.96-0.29%82,880
Jun 25, 202524.3124.3124.0224.0323.79-0.99%132,660
Jun 24, 202524.2724.2924.2124.2724.030.46%135,306
Jun 23, 202523.9324.1623.8024.1623.920.75%80,535
Jun 20, 202524.1124.1123.8923.9823.740.33%86,262
Jun 18, 202523.7523.9023.6423.9023.66-0.08%57,850
Jun 17, 202523.9924.1023.9023.9223.45-0.54%66,314
Jun 16, 202523.9724.1023.9724.0523.581.01%73,290
Jun 13, 202524.0324.1423.7823.8123.34-1.85%185,757
Jun 12, 202524.1324.2724.1124.2623.78-0.98%58,117
Jun 11, 202524.5824.6824.4924.5023.780.04%169,639
Jun 10, 202524.3824.5024.3724.4923.770.78%62,669
Jun 9, 202524.1924.3124.1924.3023.590.66%89,853
Jun 6, 202524.0824.1424.0224.1423.431.15%107,314
Jun 5, 202523.9023.9623.7123.8723.17-0.85%70,424
Jun 4, 202524.0224.1424.0124.0723.130.21%107,749
Jun 3, 202523.9024.0623.8824.0223.090.59%86,509
Jun 2, 202523.8523.9223.5423.8822.950.38%128,242
May 30, 202523.7523.8823.5923.7922.86-80,698
May 29, 202523.8023.8023.6123.7922.86-0.51%49,926
May 28, 202524.1224.1223.8723.9122.75-0.71%100,022
May 27, 202524.0424.1223.9824.0822.911.30%79,687
May 23, 202523.5423.8923.4323.7722.62-0.13%91,054
May 22, 202523.7323.9223.6023.8022.65-0.75%51,123
May 21, 202524.4024.4823.9323.9822.59-2.56%104,740
May 20, 202524.5024.6524.4924.6123.180.24%45,205
May 19, 202524.3224.5524.2524.5523.12-0.04%107,269
May 16, 202524.5324.5924.4824.5623.130.33%85,275
May 15, 202524.3624.4824.2024.4823.06-0.24%34,844
May 14, 202524.7124.7124.5024.5422.89-0.65%88,153
May 13, 202524.6024.7124.5724.7023.040.98%75,523
May 12, 202524.5724.7324.4524.4622.811.37%77,073
May 9, 202524.1824.2324.0524.1322.510.10%79,908
May 8, 202523.9924.1323.9924.1122.48-0.10%56,843
May 7, 202524.1424.1423.9324.1322.280.75%70,882
May 6, 202523.9824.0923.7923.9522.12-0.58%50,250
May 5, 202524.0024.3224.0024.0922.24-0.54%87,383
May 2, 202524.1924.2223.9824.2222.362.19%66,867
May 1, 202523.7123.9323.6123.7021.88-0.92%63,984
Apr 30, 202523.7423.9723.3523.9221.87-0.33%104,755
Apr 29, 202523.7424.0023.5824.0021.941.14%95,271
Apr 28, 202523.6223.7423.4223.7321.700.98%108,291
Apr 25, 202523.2923.5823.1823.5021.490.30%86,361
Apr 24, 202523.2223.4323.0723.4321.420.13%103,071
Apr 23, 202523.5723.5723.3523.4021.091.17%125,317
Apr 22, 202523.1723.1823.0823.1320.850.65%75,924
Apr 21, 202523.1623.2322.7022.9820.71-1.20%84,498
Apr 17, 202523.0223.2823.0023.2620.97-0.85%70,513
Apr 16, 202523.5023.5923.1123.4620.85-0.34%122,284