Defiance R2000 Enhanced Options & 0DTE Income ETF (NY:IWMY)

23.98 +0.08 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2025 24.11 24.11 23.89 23.98 86,262 +0.08(+0.33%)
Jun 18, 2025 23.75 23.90 23.64 23.90 57,850 -0.02(-0.08%)
Jun 17, 2025 23.99 24.10 23.90 23.92 66,308 -0.13(-0.54%)
Jun 16, 2025 23.97 24.10 23.97 24.05 72,766 +0.24(+1.01%)
Jun 13, 2025 24.03 24.14 23.77 23.81 185,757 -0.45(-1.85%)
Jun 12, 2025 24.13 24.27 24.11 24.26 58,109 -0.24(-0.98%)
Jun 11, 2025 24.58 24.68 24.49 24.50 169,608 +0.01(+0.04%)
Jun 10, 2025 24.38 24.50 24.37 24.49 62,604 +0.19(+0.78%)
Jun 09, 2025 24.19 24.31 24.19 24.30 89,838 +0.16(+0.66%)
Jun 06, 2025 24.08 24.14 24.02 24.14 107,314 +0.28(+1.15%)
Jun 05, 2025 23.90 23.96 23.71 23.86 70,414 -0.21(-0.85%)
Jun 04, 2025 24.02 24.14 24.01 24.07 107,546 +0.05(+0.21%)
Jun 03, 2025 23.90 24.06 23.88 24.02 86,473 +0.14(+0.59%)
Jun 02, 2025 23.85 23.92 23.54 23.88 128,227 +0.09(+0.38%)
May 30, 2025 23.75 23.88 23.59 23.79 80,698 +0.00(+0.01%)
May 29, 2025 23.80 23.80 23.61 23.79 49,416 +0.12(+0.49%)
May 28, 2025 23.88 23.88 23.64 23.67 100,957 -0.17(-0.71%)
May 27, 2025 23.80 23.88 23.74 23.84 80,488 +0.31(+1.30%)
May 23, 2025 23.31 23.65 23.20 23.53 91,969 -0.03(-0.13%)
May 22, 2025 23.49 23.68 23.37 23.56 51,623 +0.07(+0.28%)
May 21, 2025 23.91 23.99 23.45 23.50 106,773 -0.62(-2.56%)
May 20, 2025 24.01 24.15 24.00 24.11 46,102 +0.06(+0.24%)
May 19, 2025 23.83 24.06 23.76 24.06 109,461 -0.01(-0.04%)
May 16, 2025 24.04 24.10 23.99 24.07 87,025 +0.08(+0.33%)
May 15, 2025 23.87 23.99 23.71 23.99 35,557 +0.18(+0.75%)
May 14, 2025 23.98 23.98 23.77 23.81 90,323 -0.16(-0.65%)
May 13, 2025 23.87 23.97 23.84 23.97 77,755 +0.23(+0.98%)
May 12, 2025 23.84 23.99 23.72 23.73 79,426 +0.32(+1.37%)
May 09, 2025 23.46 23.51 23.34 23.41 82,356 +0.02(+0.10%)
May 08, 2025 23.28 23.41 23.27 23.39 58,581 +0.21(+0.91%)
May 07, 2025 23.19 23.19 22.99 23.18 73,633 +0.17(+0.75%)
May 06, 2025 23.03 23.13 22.85 23.00 52,313 -0.13(-0.58%)
May 05, 2025 23.05 23.36 23.05 23.14 90,846 -0.12(-0.54%)
May 02, 2025 23.24 23.26 23.03 23.26 69,614 +0.50(+2.19%)
May 01, 2025 22.77 22.99 22.68 22.76 66,573 +0.01(+0.06%)
Apr 30, 2025 22.58 22.80 22.21 22.75 110,129 -0.08(-0.33%)
Apr 29, 2025 22.58 22.83 22.42 22.83 100,146 +0.26(+1.14%)
Apr 28, 2025 22.46 22.58 22.27 22.57 113,838 +0.22(+0.98%)
Apr 25, 2025 22.15 22.43 22.05 22.35 90,801 +0.07(+0.30%)
Apr 24, 2025 22.08 22.28 21.94 22.28 108,303 +0.35(+1.59%)
Apr 23, 2025 22.09 22.09 21.89 21.94 133,647 +0.25(+1.17%)
Apr 22, 2025 21.72 21.73 21.64 21.68 80,972 +0.14(+0.65%)
Apr 21, 2025 21.71 21.78 21.28 21.54 90,130 -0.26(-1.20%)
Apr 17, 2025 21.58 21.82 21.56 21.80 75,221 +0.12(+0.57%)
Apr 16, 2025 21.72 21.80 21.36 21.68 132,315 -0.07(-0.34%)
Apr 15, 2025 21.67 21.81 21.63 21.76 60,831 +0.10(+0.47%)
Apr 14, 2025 21.46 21.65 21.21 21.65 105,127 +0.56(+2.67%)
Apr 11, 2025 20.62 21.15 20.46 21.09 78,821 +0.46(+2.24%)
Apr 10, 2025 21.07 21.12 20.19 20.63 109,254 -0.85(-3.96%)
Apr 09, 2025 20.75 21.85 20.75 21.48 125,279 +0.51(+2.44%)
Apr 08, 2025 21.72 21.79 20.65 20.97 152,308 -0.37(-1.75%)
Apr 07, 2025 20.56 22.04 20.34 21.34 139,746 +0.05(+0.26%)
Apr 04, 2025 21.38 21.59 20.77 21.29 155,744 -0.82(-3.72%)
Apr 03, 2025 22.46 22.80 22.10 22.11 139,311 -1.48(-6.27%)
Apr 02, 2025 23.19 23.61 23.16 23.59 174,512 +0.25(+1.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.