Defiance R2000 Enhanced Options Income ETF (IWMY)
NYSEARCA: IWMY · Real-Time Price · USD
20.47
-0.01 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
IWMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.45 | 20.56 | 20.43 | 20.47 | 20.47 | -0.05% | 151,449 |
| Dec 4, 2025 | 20.40 | 20.50 | 20.32 | 20.48 | 20.48 | -0.34% | 85,468 |
| Dec 3, 2025 | 20.44 | 20.57 | 20.43 | 20.55 | 20.39 | 0.59% | 99,137 |
| Dec 2, 2025 | 20.49 | 20.49 | 20.41 | 20.43 | 20.27 | 0.20% | 83,784 |
| Dec 1, 2025 | 20.42 | 20.56 | 20.38 | 20.39 | 20.23 | -1.07% | 106,456 |
| Nov 28, 2025 | 20.54 | 20.62 | 20.51 | 20.61 | 20.45 | 0.39% | 68,024 |
| Nov 26, 2025 | 20.41 | 20.59 | 20.41 | 20.53 | 20.37 | -0.82% | 82,061 |
| Nov 25, 2025 | 20.55 | 20.73 | 20.55 | 20.70 | 20.26 | 0.68% | 100,713 |
| Nov 24, 2025 | 20.35 | 20.59 | 20.35 | 20.56 | 20.12 | 1.28% | 122,297 |
| Nov 21, 2025 | 20.24 | 20.41 | 20.23 | 20.30 | 19.86 | 0.74% | 243,182 |
| Nov 20, 2025 | 20.74 | 20.74 | 20.15 | 20.15 | 19.72 | -2.23% | 124,483 |
| Nov 19, 2025 | 20.56 | 20.75 | 20.54 | 20.61 | 20.01 | 1.13% | 158,050 |
| Nov 18, 2025 | 20.31 | 20.60 | 20.31 | 20.38 | 19.79 | -0.20% | 165,219 |
| Nov 17, 2025 | 20.67 | 20.84 | 20.36 | 20.42 | 19.83 | -1.16% | 232,713 |
| Nov 14, 2025 | 20.41 | 20.80 | 20.41 | 20.66 | 20.06 | 0.05% | 190,313 |
| Nov 13, 2025 | 21.12 | 21.17 | 20.57 | 20.65 | 20.05 | -3.55% | 360,274 |
| Nov 12, 2025 | 21.42 | 21.50 | 21.38 | 21.41 | 20.63 | 0.05% | 84,586 |
| Nov 11, 2025 | 21.31 | 21.44 | 21.26 | 21.40 | 20.62 | 0.42% | 82,867 |
| Nov 10, 2025 | 21.30 | 21.35 | 21.28 | 21.31 | 20.53 | 0.61% | 133,030 |
| Nov 7, 2025 | 20.89 | 21.19 | 20.71 | 21.18 | 20.41 | 0.76% | 256,531 |
| Nov 6, 2025 | 21.34 | 21.41 | 21.01 | 21.02 | 20.25 | -2.32% | 162,822 |
| Nov 5, 2025 | 21.40 | 21.56 | 21.39 | 21.52 | 20.58 | 0.51% | 146,658 |
| Nov 4, 2025 | 21.49 | 21.68 | 21.39 | 21.41 | 20.47 | -1.47% | 173,050 |
| Nov 3, 2025 | 21.63 | 21.75 | 21.48 | 21.73 | 20.78 | -0.18% | 323,546 |
| Oct 31, 2025 | 21.61 | 21.77 | 21.58 | 21.77 | 20.82 | 0.69% | 255,511 |
| Oct 30, 2025 | 21.59 | 21.81 | 21.58 | 21.62 | 20.67 | -1.05% | 173,846 |
| Oct 29, 2025 | 21.99 | 22.08 | 21.68 | 21.85 | 20.73 | -0.46% | 254,508 |
| Oct 28, 2025 | 22.04 | 22.10 | 21.91 | 21.95 | 20.83 | -0.54% | 230,572 |
| Oct 27, 2025 | 22.08 | 22.08 | 21.98 | 22.07 | 20.94 | 0.78% | 176,066 |
| Oct 24, 2025 | 21.86 | 21.93 | 21.86 | 21.90 | 20.78 | 0.92% | 162,806 |
| Oct 23, 2025 | 21.62 | 21.73 | 21.61 | 21.70 | 20.59 | -0.55% | 90,267 |
| Oct 22, 2025 | 22.00 | 22.08 | 21.58 | 21.82 | 20.49 | -1.31% | 200,627 |
| Oct 21, 2025 | 22.10 | 22.19 | 21.96 | 22.11 | 20.76 | 0.45% | 75,942 |
| Oct 20, 2025 | 22.06 | 22.13 | 22.01 | 22.01 | 20.67 | 0.46% | 121,198 |
| Oct 17, 2025 | 21.92 | 22.01 | 21.77 | 21.91 | 20.58 | -0.50% | 190,361 |
| Oct 16, 2025 | 22.47 | 22.49 | 21.91 | 22.02 | 20.68 | -2.78% | 145,645 |
| Oct 15, 2025 | 22.59 | 22.67 | 22.51 | 22.65 | 21.04 | 0.76% | 223,078 |
| Oct 14, 2025 | 22.17 | 22.50 | 22.03 | 22.48 | 20.88 | 0.67% | 178,794 |
| Oct 13, 2025 | 22.30 | 22.37 | 22.30 | 22.33 | 20.74 | 0.90% | 200,206 |
| Oct 10, 2025 | 22.82 | 22.89 | 22.13 | 22.13 | 20.56 | -2.90% | 502,710 |
| Oct 9, 2025 | 22.97 | 22.97 | 22.70 | 22.79 | 21.17 | -1.68% | 159,049 |
| Oct 8, 2025 | 23.12 | 23.20 | 23.03 | 23.18 | 21.32 | 0.61% | 214,541 |
| Oct 7, 2025 | 23.25 | 23.30 | 22.95 | 23.04 | 21.19 | -0.90% | 170,519 |
| Oct 6, 2025 | 23.23 | 23.25 | 23.16 | 23.25 | 21.38 | 0.61% | 140,961 |
| Oct 3, 2025 | 23.08 | 23.12 | 23.00 | 23.11 | 21.25 | 0.74% | 157,407 |
| Oct 2, 2025 | 22.91 | 23.00 | 22.82 | 22.94 | 21.10 | -0.78% | 169,297 |
| Oct 1, 2025 | 22.97 | 23.14 | 22.93 | 23.12 | 21.05 | 0.52% | 163,523 |
| Sep 30, 2025 | 22.90 | 23.00 | 22.76 | 23.00 | 20.94 | 0.48% | 164,097 |
| Sep 29, 2025 | 22.89 | 22.93 | 22.84 | 22.89 | 20.84 | 0.22% | 159,667 |
| Sep 26, 2025 | 22.75 | 22.86 | 22.70 | 22.84 | 20.80 | 0.71% | 148,735 |