Defiance R2000 Weekly Distribution ETF (IWMY)

IWMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	19.62	19.62	18.97	19.06	19.06	-3.49%	116,002
Jun 4, 2026	19.43	19.78	19.40	19.75	19.75	1.41%	49,271
Jun 3, 2026	19.77	19.77	19.53	19.59	19.48	-1.36%	60,083
Jun 2, 2026	19.65	19.87	19.65	19.86	19.74	0.96%	93,215
Jun 1, 2026	19.55	19.75	19.50	19.67	19.56	-0.30%	41,842
May 29, 2026	19.79	19.81	19.61	19.73	19.61	-0.50%	72,317
May 28, 2026	19.66	19.88	19.62	19.83	19.71	0.48%	58,267
May 27, 2026	19.88	19.93	19.80	19.85	19.62	-0.10%	62,959
May 26, 2026	19.68	19.87	19.68	19.87	19.64	1.79%	37,400
May 22, 2026	19.48	19.60	19.44	19.52	19.29	0.88%	81,476
May 21, 2026	19.11	19.42	19.09	19.35	19.13	0.83%	44,753
May 20, 2026	18.97	19.32	18.90	19.30	18.97	2.33%	99,850
May 19, 2026	18.97	18.99	18.71	18.86	18.54	-1.15%	42,632
May 18, 2026	19.15	19.22	18.94	19.08	18.75	-0.47%	45,132
May 15, 2026	19.37	19.37	19.14	19.17	18.84	-2.34%	73,314
May 14, 2026	19.57	19.70	19.51	19.63	19.29	0.53%	51,767
May 13, 2026	19.59	19.64	19.45	19.64	19.19	0.18%	36,341
May 12, 2026	19.69	19.69	19.32	19.61	19.16	-1.03%	30,921
May 11, 2026	19.70	19.90	19.70	19.81	19.36	0.35%	90,579
May 8, 2026	19.81	19.81	19.66	19.74	19.29	0.61%	40,309
May 7, 2026	19.95	19.95	19.56	19.62	19.17	-1.39%	97,100
May 6, 2026	19.93	20.04	19.84	20.01	19.44	1.27%	102,246
May 5, 2026	19.56	19.78	19.56	19.76	19.20	1.59%	87,260
May 4, 2026	19.46	19.62	19.37	19.45	18.90	-0.54%	35,889
May 1, 2026	19.58	19.58	19.40	19.56	19.00	0.38%	33,289
Apr 30, 2026	19.23	19.48	19.14	19.48	18.93	2.16%	29,194
Apr 29, 2026	19.30	19.31	19.09	19.18	18.53	-0.52%	57,108
Apr 28, 2026	19.43	19.50	19.24	19.28	18.62	-1.13%	35,294
Apr 27, 2026	19.48	19.55	19.45	19.50	18.83	0.11%	31,651
Apr 24, 2026	19.46	19.57	19.35	19.48	18.81	0.41%	49,910
Apr 23, 2026	19.47	19.53	19.15	19.40	18.74	-0.23%	25,671
Apr 22, 2026	19.71	19.71	19.50	19.56	18.78	0.50%	27,913
Apr 21, 2026	19.70	19.81	19.45	19.46	18.69	-0.87%	35,872
Apr 20, 2026	19.52	19.67	19.50	19.63	18.85	0.26%	59,754
Apr 17, 2026	19.41	19.70	19.40	19.58	18.80	2.03%	57,849
Apr 16, 2026	19.17	19.20	19.10	19.19	18.43	0.06%	33,221
Apr 15, 2026	19.29	19.30	19.21	19.29	18.42	0.21%	44,744
Apr 14, 2026	19.09	19.30	19.09	19.25	18.38	1.26%	29,145
Apr 13, 2026	18.73	19.03	18.69	19.01	18.15	1.29%	90,180
Apr 10, 2026	18.81	18.85	18.74	18.77	17.92	-0.37%	52,363
Apr 9, 2026	18.60	18.87	18.60	18.84	17.99	0.81%	27,431
Apr 8, 2026	18.85	18.92	18.70	18.80	17.84	2.93%	61,952
Apr 7, 2026	18.20	18.28	18.07	18.26	17.34	0.05%	25,724
Apr 6, 2026	18.11	18.27	18.11	18.25	17.33	0.41%	62,956
Apr 2, 2026	17.72	18.20	17.72	18.18	17.26	0.42%	33,175
Apr 1, 2026	18.20	18.42	18.17	18.20	17.18	0.61%	72,272
Mar 31, 2026	17.72	18.13	17.71	18.09	17.08	3.43%	83,990
Mar 30, 2026	17.87	17.87	17.44	17.49	16.51	-1.35%	72,418
Mar 27, 2026	17.98	18.00	17.72	17.73	16.74	-1.72%	64,462
Mar 26, 2026	18.18	18.33	18.04	18.04	17.03	-1.68%	40,817

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.