Skip to main content
Defiance R2000 Enhanced Options Income ETF (IWMY)
NYSEARCA: IWMY · Real-Time Price · USD
22.84
+0.16 (0.71%)
At close: Sep 26, 2025, 4:00 PM EDT
23.14
+0.30 (1.33%)
After-hours: Sep 26, 2025, 8:00 PM EDT

IWMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202522.7522.8622.7022.8422.840.71%148,735
Sep 25, 202522.7122.7522.5322.6822.68-2.45%226,996
Sep 24, 202523.4523.4723.2523.2522.89-0.60%213,343
Sep 23, 202523.4523.5323.3823.3923.02-0.04%93,419
Sep 22, 202523.2723.4423.1723.4023.030.34%147,629
Sep 19, 202523.4123.4423.2623.3222.95-0.21%124,293
Sep 18, 202523.2723.4023.2723.3723.00-0.13%118,843
Sep 17, 202523.2623.4823.2023.4022.810.91%359,487
Sep 16, 202523.1823.2423.0623.1922.60-140,113
Sep 15, 202523.1323.1923.1123.1922.600.78%178,781
Sep 12, 202523.1523.2023.0123.0122.43-0.90%169,352
Sep 11, 202523.0923.2323.0123.2222.630.26%147,316
Sep 10, 202523.2523.2923.1223.1622.35-0.17%169,409
Sep 9, 202523.2923.2923.0523.2022.39-0.30%146,536
Sep 8, 202523.2123.2823.0923.2722.460.43%198,246
Sep 5, 202523.0623.1722.9023.1722.360.91%177,976
Sep 4, 202522.8822.9622.8522.9622.16-0.35%102,888
Sep 3, 202522.9623.1022.9523.0422.01-114,754
Sep 2, 202522.8923.0522.7723.0422.01-0.13%136,309
Aug 29, 202523.1523.2023.0123.0722.04-0.30%107,701
Aug 28, 202523.1423.1523.0123.1422.11-0.34%113,588
Aug 27, 202523.1523.2623.1023.2221.970.48%115,704
Aug 26, 202523.0823.1623.0423.1121.860.48%146,591
Aug 25, 202523.2023.2023.0023.0021.76-0.82%131,556
Aug 22, 202523.0223.1922.9823.1921.941.31%170,475
Aug 21, 202522.7022.9122.6722.8921.65-0.65%98,363
Aug 20, 202523.0523.0522.8523.0421.58-0.09%184,998
Aug 19, 202523.2223.2623.0123.0621.60-0.56%128,515
Aug 18, 202523.0923.1923.0523.1921.720.83%88,130
Aug 15, 202523.1523.1522.9223.0021.54-0.35%86,467
Aug 14, 202523.1223.1222.8623.0821.62-2.08%138,188
Aug 13, 202523.5423.5823.4823.5721.860.64%91,757
Aug 12, 202523.3223.4323.3223.4221.720.99%83,085
Aug 11, 202523.1523.2423.1523.1921.500.22%100,967
Aug 8, 202523.1423.1623.0623.1421.460.43%83,404
Aug 7, 202523.2023.2022.8823.0421.36-1.03%88,360
Aug 6, 202523.2123.2923.1323.2821.370.34%102,574
Aug 5, 202523.1223.2223.0423.2021.300.35%82,281
Aug 4, 202523.0323.1222.9923.1221.231.05%105,423
Aug 1, 202522.9323.0022.5322.8821.01-1.12%217,275
Jul 31, 202523.1823.4023.1323.1421.25-1.78%105,835
Jul 30, 202523.7023.7923.4223.5621.41-0.21%131,220
Jul 29, 202523.8023.8023.5723.6121.46-0.63%89,127
Jul 28, 202523.8023.8023.6723.7621.590.25%147,867
Jul 25, 202523.6023.7023.4923.7021.540.51%131,964
Jul 24, 202523.8423.8423.5523.5821.43-2.08%194,933
Jul 23, 202524.0224.1024.0124.0821.670.50%118,550
Jul 22, 202523.8023.9623.8023.9621.560.63%95,556
Jul 21, 202523.8923.9823.8123.8121.420.04%198,066
Jul 18, 202523.9524.0023.7923.8021.41-0.50%141,029