Defiance R2000 Weekly Distribution ETF (IWMY)

IWMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	19.37	19.37	19.14	19.17	19.17	-2.34%	72,946
May 14, 2026	19.57	19.70	19.51	19.63	19.63	-0.05%	51,767
May 13, 2026	19.59	19.64	19.45	19.64	19.53	0.18%	36,341
May 12, 2026	19.69	19.69	19.32	19.61	19.49	-1.03%	30,921
May 11, 2026	19.70	19.90	19.70	19.81	19.70	0.35%	90,579
May 8, 2026	19.81	19.81	19.66	19.74	19.63	0.61%	40,309
May 7, 2026	19.95	19.95	19.56	19.62	19.51	-1.95%	97,100
May 6, 2026	19.93	20.04	19.84	20.01	19.78	1.27%	102,246
May 5, 2026	19.56	19.78	19.56	19.76	19.53	1.59%	87,260
May 4, 2026	19.46	19.62	19.37	19.45	19.23	-0.54%	35,889
May 1, 2026	19.58	19.58	19.40	19.56	19.33	0.39%	33,289
Apr 30, 2026	19.23	19.48	19.14	19.48	19.26	1.56%	29,194
Apr 29, 2026	19.30	19.31	19.09	19.18	18.85	-0.52%	57,108
Apr 28, 2026	19.43	19.50	19.24	19.28	18.95	-1.13%	35,294
Apr 27, 2026	19.48	19.55	19.45	19.50	19.17	0.11%	31,651
Apr 24, 2026	19.46	19.57	19.35	19.48	19.14	0.41%	49,910
Apr 23, 2026	19.47	19.53	19.15	19.40	19.07	-0.81%	25,671
Apr 22, 2026	19.71	19.71	19.50	19.56	19.11	0.50%	27,913
Apr 21, 2026	19.70	19.81	19.45	19.46	19.02	-0.87%	35,872
Apr 20, 2026	19.52	19.67	19.50	19.63	19.18	0.26%	59,754
Apr 17, 2026	19.41	19.70	19.40	19.58	19.13	2.03%	57,849
Apr 16, 2026	19.17	19.20	19.10	19.19	18.75	-0.52%	33,221
Apr 15, 2026	19.29	19.30	19.21	19.29	18.74	0.21%	44,744
Apr 14, 2026	19.09	19.30	19.09	19.25	18.70	1.26%	29,145
Apr 13, 2026	18.73	19.03	18.69	19.01	18.47	1.28%	90,180
Apr 10, 2026	18.81	18.85	18.74	18.77	18.24	-0.37%	52,363
Apr 9, 2026	18.60	18.87	18.60	18.84	18.30	0.24%	27,431
Apr 8, 2026	18.85	18.92	18.70	18.80	18.16	2.93%	61,952
Apr 7, 2026	18.20	18.28	18.07	18.26	17.64	0.05%	25,724
Apr 6, 2026	18.11	18.27	18.11	18.25	17.63	0.41%	62,956
Apr 2, 2026	17.72	18.20	17.72	18.18	17.56	-0.14%	33,175
Apr 1, 2026	18.20	18.42	18.17	18.20	17.49	0.61%	72,272
Mar 31, 2026	17.72	18.13	17.71	18.09	17.38	3.43%	83,990
Mar 30, 2026	17.87	17.87	17.44	17.49	16.80	-1.35%	72,418
Mar 27, 2026	17.98	18.00	17.72	17.73	17.04	-1.72%	64,462
Mar 26, 2026	18.18	18.33	18.04	18.04	17.33	-2.24%	40,817
Mar 25, 2026	18.11	18.55	18.11	18.45	17.63	1.06%	52,039
Mar 24, 2026	18.18	18.36	18.03	18.26	17.44	0.33%	25,429
Mar 23, 2026	17.83	18.49	17.83	18.20	17.38	2.19%	61,123
Mar 20, 2026	18.18	18.19	17.67	17.81	17.01	-2.35%	53,825
Mar 19, 2026	17.91	18.38	17.89	18.24	17.42	0.10%	56,774
Mar 18, 2026	18.40	18.45	18.22	18.22	17.30	-1.65%	18,810
Mar 17, 2026	18.57	18.65	18.47	18.53	17.59	0.57%	38,162
Mar 16, 2026	18.48	18.60	18.42	18.42	17.49	0.88%	35,094
Mar 13, 2026	18.42	18.51	18.22	18.26	17.34	-0.54%	60,025
Mar 12, 2026	18.74	18.74	18.29	18.36	17.44	-2.39%	38,823
Mar 11, 2026	18.74	18.89	18.66	18.81	17.76	0.01%	26,015
Mar 10, 2026	18.81	19.10	18.80	18.81	17.76	-0.28%	26,174
Mar 9, 2026	18.39	18.89	18.19	18.86	17.80	1.13%	64,854
Mar 6, 2026	18.67	18.83	18.57	18.65	17.61	-2.30%	70,665

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.