Skip to main content
Defiance R2000 Target 30 Income ETF (IWMY)
NYSEARCA: IWMY · Real-Time Price · USD
23.57
+0.15 (0.64%)
At close: Aug 13, 2025, 4:00 PM
23.39
-0.18 (-0.76%)
Pre-market: Aug 14, 2025, 5:01 AM EDT

IWMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202523.5423.5823.4823.5723.570.64%91,757
Aug 12, 202523.3223.4323.3223.4223.420.99%83,085
Aug 11, 202523.1523.2423.1523.1923.190.22%100,967
Aug 8, 202523.1423.1623.0623.1423.140.43%83,404
Aug 7, 202523.2023.2022.8823.0423.04-1.03%88,360
Aug 6, 202523.2123.2923.1323.2823.050.34%102,574
Aug 5, 202523.1223.2223.0423.2022.970.35%82,281
Aug 4, 202523.0323.1222.9923.1222.891.05%105,423
Aug 1, 202522.9323.0022.5322.8822.66-1.12%217,275
Jul 31, 202523.1823.4023.1323.1422.91-1.78%105,835
Jul 30, 202523.7023.7923.4223.5623.09-0.21%131,220
Jul 29, 202523.8023.8023.5723.6123.14-0.63%89,127
Jul 28, 202523.8023.8023.6723.7623.290.25%147,867
Jul 25, 202523.6023.7023.4923.7023.230.51%131,964
Jul 24, 202523.8423.8423.5523.5823.11-2.08%194,933
Jul 23, 202524.0224.1024.0124.0823.370.50%118,550
Jul 22, 202523.8023.9623.8023.9623.250.63%95,556
Jul 21, 202523.8923.9823.8123.8123.100.04%198,066
Jul 18, 202523.9524.0023.7923.8023.09-0.50%141,029
Jul 17, 202523.8523.9223.7423.9223.21-0.21%81,641
Jul 16, 202523.9024.0023.6623.9723.030.84%140,455
Jul 15, 202524.2824.3123.7723.7722.84-1.78%181,283
Jul 14, 202524.0824.2024.0224.2023.250.75%138,543
Jul 11, 202524.2424.2424.0224.0223.08-1.15%196,492
Jul 10, 202524.2224.3224.1224.3023.35-0.41%66,247
Jul 9, 202524.3124.4224.2824.4023.210.62%101,491
Jul 8, 202524.2524.2724.1724.2523.070.66%118,333
Jul 7, 202524.3724.4423.9824.0922.91-1.19%163,446
Jul 3, 202524.2824.4024.2624.3823.19-0.37%110,722
Jul 2, 202524.3624.4724.3024.4723.050.53%129,513
Jul 1, 202524.1124.3424.0324.3422.930.95%100,144
Jun 30, 202524.0824.1924.0824.1122.710.25%102,394
Jun 27, 202524.0924.0923.8924.0522.650.38%91,608
Jun 26, 202523.9623.9723.8923.9622.57-0.29%82,880
Jun 25, 202524.3124.3124.0224.0322.41-0.99%132,660
Jun 24, 202524.2724.2924.2124.2722.630.46%135,306
Jun 23, 202523.9324.1623.8024.1622.530.75%80,535
Jun 20, 202524.1124.1123.8923.9822.360.33%86,262
Jun 18, 202523.7523.9023.6423.9022.29-0.08%57,850
Jun 17, 202523.9924.1023.9023.9222.09-0.54%66,314
Jun 16, 202523.9724.1023.9724.0522.211.01%73,290
Jun 13, 202524.0324.1423.7823.8121.98-1.85%185,757
Jun 12, 202524.1324.2724.1124.2622.40-0.98%58,117
Jun 11, 202524.5824.6824.4924.5022.400.04%169,639
Jun 10, 202524.3824.5024.3724.4922.390.78%62,669
Jun 9, 202524.1924.3124.1924.3022.220.66%89,853
Jun 6, 202524.0824.1424.0224.1422.071.15%107,314
Jun 5, 202523.9023.9623.7123.8721.82-0.85%70,424
Jun 4, 202524.0224.1424.0124.0721.790.21%107,749
Jun 3, 202523.9024.0623.8824.0221.740.59%86,509