Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	20.83	20.86	20.55	20.60	82,144	-0.22(-1.06%)
Dec 11, 2025	20.64	20.84	20.64	20.82	83,652	+0.03(+0.14%)
Dec 10, 2025	20.58	20.82	20.55	20.79	144,651	+0.22(+1.07%)
Dec 09, 2025	20.52	20.60	20.51	20.57	54,440	+0.02(+0.10%)
Dec 08, 2025	20.48	20.55	20.48	20.55	85,813	+0.08(+0.39%)
Dec 05, 2025	20.45	20.56	20.43	20.47	151,536	-0.01(-0.05%)
Dec 04, 2025	20.40	20.50	20.32	20.48	85,462	-0.07(-0.34%)
Dec 03, 2025	20.44	20.57	20.43	20.55	99,006	+0.12(+0.59%)
Dec 02, 2025	20.49	20.49	20.41	20.43	82,849	+0.04(+0.20%)
Dec 01, 2025	20.42	20.56	20.38	20.39	106,379	-0.22(-1.07%)
Nov 28, 2025	20.54	20.62	20.51	20.61	68,025	+0.08(+0.39%)
Nov 26, 2025	20.41	20.59	20.41	20.53	82,062	+0.12(+0.58%)
Nov 25, 2025	20.26	20.44	20.26	20.41	101,989	+0.14(+0.68%)
Nov 24, 2025	20.07	20.30	20.07	20.27	124,008	+0.26(+1.28%)
Nov 21, 2025	19.96	20.13	19.95	20.02	246,614	+0.15(+0.74%)
Nov 20, 2025	20.45	20.45	19.87	19.87	126,199	-0.30(-1.47%)
Nov 19, 2025	20.12	20.30	20.10	20.17	161,512	+0.23(+1.13%)
Nov 18, 2025	19.87	20.15	19.87	19.94	168,217	-0.04(-0.20%)
Nov 17, 2025	20.23	20.39	19.92	19.98	237,657	-0.23(-1.16%)
Nov 14, 2025	19.97	20.35	19.97	20.22	194,499	+0.01(+0.05%)
Nov 13, 2025	20.67	20.71	20.13	20.21	368,173	-0.58(-2.80%)
Nov 12, 2025	20.80	20.88	20.76	20.79	87,107	+0.01(+0.05%)
Nov 11, 2025	20.69	20.82	20.64	20.78	85,219	+0.09(+0.42%)
Nov 10, 2025	20.68	20.72	20.66	20.69	136,595	+0.13(+0.61%)
Nov 07, 2025	20.28	20.57	20.11	20.56	264,210	+0.16(+0.76%)
Nov 06, 2025	20.72	20.79	20.40	20.41	167,435	-0.33(-1.57%)
Nov 05, 2025	20.62	20.77	20.61	20.73	152,175	+0.11(+0.51%)
Nov 04, 2025	20.71	20.88	20.61	20.63	179,542	-0.31(-1.47%)
Nov 03, 2025	20.84	20.95	20.70	20.94	335,287	-0.04(-0.18%)
Oct 31, 2025	20.82	20.98	20.79	20.98	265,193	+0.14(+0.69%)
Oct 30, 2025	20.80	21.01	20.79	20.83	180,318	-0.06(-0.28%)
Oct 29, 2025	21.02	21.11	20.73	20.89	266,084	-0.10(-0.46%)
Oct 28, 2025	21.07	21.13	20.94	20.99	241,172	-0.11(-0.54%)
Oct 27, 2025	21.11	21.11	21.01	21.10	184,034	+0.16(+0.78%)
Oct 24, 2025	20.90	20.97	20.90	20.94	170,292	+0.19(+0.92%)
Oct 23, 2025	20.67	20.77	20.66	20.75	94,413	+0.10(+0.47%)
Oct 22, 2025	20.82	20.90	20.42	20.65	211,994	-0.27(-1.31%)
Oct 21, 2025	20.91	21.00	20.78	20.92	80,241	+0.09(+0.45%)
Oct 20, 2025	20.88	20.94	20.83	20.83	127,996	+0.09(+0.46%)
Oct 17, 2025	20.74	20.83	20.60	20.73	201,151	-0.10(-0.50%)
Oct 16, 2025	21.26	21.29	20.73	20.84	153,548	-0.36(-1.71%)
Oct 15, 2025	21.15	21.22	21.07	21.20	238,196	+0.16(+0.76%)
Oct 14, 2025	20.75	21.06	20.62	21.04	190,957	+0.14(+0.67%)
Oct 13, 2025	20.87	20.94	20.87	20.90	213,878	+0.19(+0.90%)
Oct 10, 2025	21.36	21.43	20.71	20.71	537,062	-0.62(-2.90%)
Oct 09, 2025	21.50	21.50	21.25	21.33	169,872	-0.15(-0.69%)
Oct 08, 2025	21.43	21.50	21.34	21.48	231,393	+0.13(+0.61%)
Oct 07, 2025	21.55	21.59	21.27	21.35	183,950	-0.19(-0.90%)
Oct 06, 2025	21.53	21.55	21.46	21.55	152,092	+0.13(+0.61%)
Oct 03, 2025	21.39	21.43	21.31	21.42	169,855	+0.16(+0.74%)
Oct 02, 2025	21.23	21.31	21.14	21.26	182,412	+0.04(+0.21%)

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 Privacy Policy and Terms Of Service.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today