Defiance R2000 Weekly Distribution ETF (IWMY)

NYSEARCA: IWMY · Real-Time Price · USD

19.79

+0.05 (0.25%)

At close: Jun 25, 2026, 4:00 PM EDT

19.67

-0.12 (-0.61%)

After-hours: Jun 25, 2026, 8:00 PM EDT

IWMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	19.75	19.95	19.66	19.79	19.79	0.25%	49,087
Jun 24, 2026	19.71	19.94	19.67	19.74	19.74	0.15%	29,997
Jun 23, 2026	19.53	19.82	19.50	19.71	19.71	-0.81%	55,635
Jun 22, 2026	19.80	19.95	19.77	19.87	19.87	0.81%	57,557
Jun 18, 2026	19.62	19.71	19.50	19.71	19.71	1.91%	45,369
Jun 17, 2026	19.59	19.81	19.41	19.45	19.34	-0.65%	82,071
Jun 16, 2026	19.76	19.84	19.56	19.58	19.47	-0.81%	31,955
Jun 15, 2026	19.80	19.95	19.71	19.74	19.63	0.65%	113,296
Jun 12, 2026	19.50	19.80	19.47	19.61	19.50	0.68%	44,094
Jun 11, 2026	19.06	19.51	19.06	19.48	19.37	2.80%	19,354
Jun 10, 2026	19.18	19.46	19.02	19.06	18.84	-0.78%	111,154
Jun 9, 2026	19.30	19.60	18.78	19.21	18.99	0.16%	47,581
Jun 8, 2026	19.28	19.38	19.18	19.18	18.96	0.63%	43,545
Jun 5, 2026	19.62	19.62	18.97	19.06	18.84	-3.49%	116,791
Jun 4, 2026	19.43	19.78	19.40	19.75	19.52	1.41%	49,271
Jun 3, 2026	19.77	19.77	19.53	19.59	19.25	-1.36%	60,083
Jun 2, 2026	19.65	19.87	19.65	19.86	19.52	0.96%	93,215
Jun 1, 2026	19.55	19.75	19.50	19.67	19.33	-0.30%	41,842
May 29, 2026	19.79	19.81	19.61	19.73	19.39	-0.50%	72,317
May 28, 2026	19.66	19.88	19.62	19.83	19.49	0.48%	58,267
May 27, 2026	19.88	19.93	19.80	19.85	19.39	-0.10%	62,959
May 26, 2026	19.68	19.87	19.68	19.87	19.41	1.79%	37,400
May 22, 2026	19.48	19.60	19.44	19.52	19.07	0.88%	81,476
May 21, 2026	19.11	19.42	19.09	19.35	18.90	0.83%	44,753
May 20, 2026	18.97	19.32	18.90	19.30	18.75	2.33%	99,850
May 19, 2026	18.97	18.99	18.71	18.86	18.32	-1.15%	42,632
May 18, 2026	19.15	19.22	18.94	19.08	18.54	-0.47%	45,132
May 15, 2026	19.37	19.37	19.14	19.17	18.62	-2.34%	73,314
May 14, 2026	19.57	19.70	19.51	19.63	19.07	0.53%	51,767
May 13, 2026	19.59	19.64	19.45	19.64	18.97	0.18%	36,341
May 12, 2026	19.69	19.69	19.32	19.61	18.94	-1.03%	30,921
May 11, 2026	19.70	19.90	19.70	19.81	19.13	0.35%	90,579
May 8, 2026	19.81	19.81	19.66	19.74	19.07	0.61%	40,309
May 7, 2026	19.95	19.95	19.56	19.62	18.95	-1.39%	97,100
May 6, 2026	19.93	20.04	19.84	20.01	19.22	1.27%	102,246
May 5, 2026	19.56	19.78	19.56	19.76	18.98	1.59%	87,260
May 4, 2026	19.46	19.62	19.37	19.45	18.68	-0.54%	35,889
May 1, 2026	19.58	19.58	19.40	19.56	18.78	0.38%	33,289
Apr 30, 2026	19.23	19.48	19.14	19.48	18.71	2.16%	29,194
Apr 29, 2026	19.30	19.31	19.09	19.18	18.31	-0.52%	57,108
Apr 28, 2026	19.43	19.50	19.24	19.28	18.41	-1.13%	35,294
Apr 27, 2026	19.48	19.55	19.45	19.50	18.62	0.11%	31,651
Apr 24, 2026	19.46	19.57	19.35	19.48	18.60	0.41%	49,910
Apr 23, 2026	19.47	19.53	19.15	19.40	18.52	-0.23%	25,671
Apr 22, 2026	19.71	19.71	19.50	19.56	18.56	0.50%	27,913
Apr 21, 2026	19.70	19.81	19.45	19.46	18.47	-0.87%	35,872
Apr 20, 2026	19.52	19.67	19.50	19.63	18.63	0.26%	59,754
Apr 17, 2026	19.41	19.70	19.40	19.58	18.59	2.03%	57,849
Apr 16, 2026	19.17	19.20	19.10	19.19	18.22	0.06%	33,221
Apr 15, 2026	19.29	19.30	19.21	19.29	18.20	0.21%	44,744