Defiance R2000 Weekly Distribution ETF (IWMY)

NYSEARCA: IWMY · Real-Time Price · USD

19.29

+0.25 (1.31%)

At close: Jul 21, 2026, 4:00 PM EDT

19.29

0.00 (0.00%)

After-hours: Jul 21, 2026, 6:30 PM EDT

IWMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	19.11	19.32	19.11	19.29	19.29	1.31%	27,712
Jul 20, 2026	19.18	19.22	19.04	19.04	19.04	-0.47%	27,950
Jul 17, 2026	19.08	19.24	19.02	19.13	19.13	-0.57%	48,227
Jul 16, 2026	19.21	19.30	19.17	19.24	19.24	0.11%	53,272
Jul 15, 2026	19.30	19.39	19.28	19.33	19.22	0.27%	56,960
Jul 14, 2026	19.35	19.39	19.25	19.28	19.17	0.26%	17,969
Jul 13, 2026	19.29	19.37	19.18	19.23	19.12	-0.63%	48,309
Jul 10, 2026	19.50	19.50	19.25	19.35	19.24	-0.51%	36,579
Jul 9, 2026	19.29	19.47	19.29	19.45	19.34	1.21%	40,928
Jul 8, 2026	19.41	19.41	19.15	19.33	19.11	-0.82%	63,141
Jul 7, 2026	19.63	19.65	19.43	19.49	19.27	-0.72%	27,021
Jul 6, 2026	19.53	19.74	19.53	19.63	19.41	0.16%	43,495
Jul 2, 2026	19.75	19.84	19.41	19.60	19.37	-0.49%	42,329
Jul 1, 2026	19.83	19.97	19.76	19.81	19.47	-0.20%	27,406
Jun 30, 2026	19.77	19.88	19.69	19.85	19.51	0.40%	44,415
Jun 29, 2026	19.63	19.77	19.51	19.77	19.43	0.46%	62,869
Jun 26, 2026	19.67	19.80	19.56	19.68	19.34	-0.56%	82,499
Jun 25, 2026	19.75	19.95	19.66	19.79	19.45	0.83%	49,164
Jun 24, 2026	19.71	19.94	19.67	19.74	19.29	0.15%	30,166
Jun 23, 2026	19.53	19.82	19.50	19.71	19.26	-0.81%	55,650
Jun 22, 2026	19.80	19.95	19.77	19.87	19.42	0.81%	57,665
Jun 18, 2026	19.62	19.71	19.50	19.71	19.26	1.91%	45,369
Jun 17, 2026	19.59	19.81	19.41	19.45	18.90	-0.65%	82,071
Jun 16, 2026	19.76	19.84	19.56	19.58	19.02	-0.81%	31,955
Jun 15, 2026	19.80	19.95	19.71	19.74	19.18	0.65%	113,296
Jun 12, 2026	19.50	19.80	19.47	19.61	19.05	0.68%	44,094
Jun 11, 2026	19.06	19.51	19.06	19.48	18.92	2.80%	19,354
Jun 10, 2026	19.18	19.46	19.02	19.06	18.41	-0.78%	111,154
Jun 9, 2026	19.30	19.60	18.78	19.21	18.55	0.16%	47,581
Jun 8, 2026	19.28	19.38	19.18	19.18	18.52	0.63%	43,545
Jun 5, 2026	19.62	19.62	18.97	19.06	18.41	-3.49%	116,791
Jun 4, 2026	19.43	19.78	19.40	19.75	19.07	1.41%	49,271
Jun 3, 2026	19.77	19.77	19.53	19.59	18.81	-1.36%	60,083
Jun 2, 2026	19.65	19.87	19.65	19.86	19.07	0.96%	93,215
Jun 1, 2026	19.55	19.75	19.50	19.67	18.89	-0.30%	41,842
May 29, 2026	19.79	19.81	19.61	19.73	18.94	-0.50%	72,317
May 28, 2026	19.66	19.88	19.62	19.83	19.04	0.48%	58,267
May 27, 2026	19.88	19.93	19.80	19.85	18.95	-0.10%	62,959
May 26, 2026	19.68	19.87	19.68	19.87	18.97	1.79%	37,400
May 22, 2026	19.48	19.60	19.44	19.52	18.63	0.88%	81,476
May 21, 2026	19.11	19.42	19.09	19.35	18.47	0.83%	44,753
May 20, 2026	18.97	19.32	18.90	19.30	18.32	2.33%	99,850
May 19, 2026	18.97	18.99	18.71	18.86	17.90	-1.15%	42,632
May 18, 2026	19.15	19.22	18.94	19.08	18.11	-0.47%	45,132
May 15, 2026	19.37	19.37	19.14	19.17	18.20	-2.34%	73,314
May 14, 2026	19.57	19.70	19.51	19.63	18.63	0.53%	51,767
May 13, 2026	19.59	19.64	19.45	19.64	18.53	0.18%	36,341
May 12, 2026	19.69	19.69	19.32	19.61	18.50	-1.03%	30,921
May 11, 2026	19.70	19.90	19.70	19.81	18.69	0.35%	90,579
May 8, 2026	19.81	19.81	19.66	19.74	18.63	0.61%	40,309