Skip to main content
logo
Defiance R2000 Weekly Distribution ETF (IWMY)
NYSEARCA: IWMY · Real-Time Price · USD
16.58
-0.25 (-1.49%)
Oct 30, 2026, 4:00 PM EDT - Market closed

IWMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202616.7516.7516.4316.5816.58-1.49%53,629
Oct 29, 202616.7616.9116.7616.8316.830.85%86,030
Oct 28, 202616.7516.8116.7116.7916.690.21%26,090
Oct 27, 202616.6316.7716.6116.7516.651.03%31,187
Oct 26, 202616.5116.7016.5116.5816.480.24%46,077
Oct 23, 202616.4316.5616.4016.5416.440.06%104,314
Oct 22, 202616.4216.6016.4216.5316.43-0.33%60,791
Oct 21, 202616.7016.7316.6316.6816.490.24%65,127
Oct 20, 202616.3516.7016.3516.6416.451.65%51,622
Oct 19, 202616.4116.4816.3716.3716.180.18%44,476
Oct 16, 202616.6016.6616.3316.3416.15-1.68%83,811
Oct 15, 202616.3816.6316.3816.6216.431.08%41,798
Oct 14, 202616.6916.6916.4716.5416.25-1.75%59,800
Oct 13, 202616.8816.9216.7716.8416.54-0.33%23,117
Oct 12, 202616.8916.9316.8916.8916.60-0.21%31,483
Oct 9, 202616.8916.9616.8916.9316.630.39%39,906
Oct 8, 202616.7716.8816.6916.8616.57-0.01%86,528
Oct 7, 202616.9517.0416.9316.9616.57-1.17%104,818
Oct 6, 202617.3417.3417.1517.1616.77-0.64%66,981
Oct 5, 202617.1917.3317.1217.2716.870.52%40,633
Oct 2, 202617.2517.3117.1617.1816.780.47%60,435
Oct 1, 202617.0517.1516.9317.1016.710.23%52,613
Sep 30, 202617.2817.2817.1617.1616.67-0.06%66,851
Sep 29, 202617.2517.2517.0917.1716.68-0.46%47,838
Sep 28, 202617.2117.3217.1417.2516.76-0.23%97,538
Sep 25, 202617.2917.3617.2317.2916.790.06%98,591
Sep 24, 202617.2817.2917.1317.2816.780.07%40,377
Sep 23, 202617.5717.6117.3717.3716.77-1.92%94,426
Sep 22, 202617.7417.7917.6517.7117.100.57%38,542
Sep 21, 202617.6317.6717.6017.6117.000.28%72,348
Sep 18, 202617.5817.5817.4817.5616.96-0.40%61,208
Sep 17, 202617.7917.7917.6317.6317.020.41%52,418
Sep 16, 202617.6917.8117.5017.6616.95-0.23%91,626
Sep 15, 202617.7717.7717.6717.7016.99-0.56%55,198
Sep 14, 202617.7317.9017.7317.8017.09-0.31%74,818
Sep 11, 202618.0518.0517.8617.8617.140.14%49,369
Sep 10, 202617.8917.9017.7917.8317.12-0.75%44,844
Sep 9, 202618.2218.2818.0718.0717.25-1.26%61,165
Sep 8, 202618.2718.3818.2718.3017.47-0.38%33,065
Sep 4, 202618.2118.3818.2118.3717.530.22%47,145
Sep 3, 202618.4018.4018.2918.3317.500.30%45,575
Sep 2, 202618.2318.4118.2318.3817.440.77%230,683
Sep 1, 202618.3318.3518.2018.2417.31-1.03%92,220
Aug 31, 202618.4918.4918.3318.4317.49-0.32%62,400
Aug 28, 202618.7218.7418.4918.4917.55-1.32%82,865
Aug 27, 202618.7518.7718.6818.7417.780.12%30,981
Aug 26, 202618.7518.8418.7518.8317.76-0.08%25,664
Aug 25, 202618.8018.8418.7918.8417.780.48%70,596
Aug 24, 202618.8118.8318.7318.7517.69-0.66%76,505
Aug 21, 202618.9018.9018.8018.8817.810.72%54,590