UK markets open in 7 minutes

Defiance R2000 Enhanced Options Income ETF (IWMY)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
14.44+0.08 (+0.56%)
At close: 04:00PM EDT
14.45 +0.01 (+0.07%)
After hours: 07:57PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202414.4114.4414.3914.4414.44252,100
21 Jun 202414.3514.3614.2614.3614.36198,100
20 Jun 202414.3214.3814.2614.2914.29256,200
18 Jun 202414.2814.3214.2514.3214.32182,500
17 Jun 202414.1614.2614.1214.2614.26290,300
14 Jun 202414.2314.2614.1114.1614.16268,800
13 Jun 202414.4614.4614.2714.3814.38222,200
12 Jun 202414.4214.4614.4114.4614.46422,400
11 Jun 202414.1914.2914.1014.2914.29340,700
10 Jun 202414.1714.2914.0714.2914.29516,000
07 Jun 202414.2114.3314.1714.2214.22481,300
06 Jun 202414.3714.3914.2814.3114.31447,300
05 Jun 202414.3114.3914.3014.3714.37644,000
04 Jun 202414.3714.4014.2814.3114.31593,700
03 Jun 202414.5614.5614.3414.4614.46703,400
31 May 202415.3715.4215.2715.4015.40835,800
30 May 202415.3115.3115.2715.3115.31334,000
29 May 202415.3415.3415.2015.2415.24469,300
28 May 202415.5215.5215.3315.4415.44475,200
24 May 202415.4015.4215.3615.4215.42219,200
23 May 202415.5815.5815.2515.3215.32265,900
22 May 202415.6215.6215.4515.6115.61268,700
21 May 202415.5915.6315.5515.6115.61187,400
20 May 202415.5615.6115.5215.6115.61350,500
17 May 202415.5415.5415.4915.5215.52191,900
16 May 202415.5815.5815.5015.5215.52211,500
15 May 202415.4715.5715.4715.5615.56242,200
14 May 202415.3515.3815.3215.3815.38231,000
13 May 202415.2715.2815.2415.2615.26170,700
10 May 202415.2915.3115.1515.2115.21340,400
09 May 202415.2115.2715.1915.2715.27222,900
08 May 202415.1515.2115.1015.2115.21238,300
07 May 202415.1915.2715.1915.2715.27344,500
06 May 202415.2015.2015.1715.1915.19376,700
03 May 202415.0915.1215.0715.1015.10365,800
02 May 202414.9114.9814.8614.9714.97260,300
01 May 202414.7114.9414.7014.8214.82525,100
30 Apr 202416.4016.4016.1416.1616.161,072,800
29 Apr 202416.4316.4416.3816.4216.42386,500
26 Apr 202416.2816.3416.2216.3416.34230,400
25 Apr 202416.1516.2315.9716.2116.21214,100
24 Apr 202416.3316.3316.1716.2816.28283,900
23 Apr 202416.1716.2916.1716.2916.29122,400
22 Apr 202416.1416.1916.0616.1816.18200,400
19 Apr 202415.9816.1015.9716.0816.08397,700
18 Apr 202416.1116.1616.0016.0216.02167,800
17 Apr 202416.1916.2316.0016.0016.00233,200
16 Apr 202416.1016.2015.9816.1716.17278,700
15 Apr 202416.3116.3816.0516.1416.14248,300
12 Apr 202416.5016.5316.2116.2716.27299,800
11 Apr 202416.4516.5616.4116.5616.56201,900
10 Apr 202416.5016.5616.3016.4116.41392,500
09 Apr 202416.7016.7516.5916.7516.75272,300
08 Apr 202416.5716.6516.5616.6516.65279,100
05 Apr 202416.4216.5416.3916.5316.53396,300
04 Apr 202416.6316.6316.3716.4316.43388,700
03 Apr 202416.3716.5316.3616.5216.52357,800
02 Apr 202416.5716.5716.3216.4116.41616,300
01 Apr 202416.8916.9016.6116.6616.661,071,100
28 Mar 202417.8417.8717.8017.8717.87789,300
27 Mar 202417.7717.7817.7417.7717.77315,500
26 Mar 202417.7817.7817.6817.7117.71412,000
25 Mar 202417.7017.7417.6817.7217.72349,500
22 Mar 202417.8817.8817.6117.6417.64299,600
21 Mar 202417.7917.8317.7717.8317.83203,000
20 Mar 202417.4817.7017.4517.6717.67318,800
19 Mar 202417.3417.4917.3017.4917.49133,400
18 Mar 202417.4617.4717.3617.3917.39389,400
15 Mar 202417.4217.4317.3317.4117.41248,400
14 Mar 202417.7017.7017.2217.4017.40376,300
13 Mar 202417.5917.6417.5717.6317.63157,800
12 Mar 202417.6217.6217.4517.5617.56231,800
11 Mar 202417.6017.6017.4417.4917.49246,400
08 Mar 202417.6217.6717.4917.5817.58272,900
07 Mar 202417.4017.5117.4017.5017.50367,700
06 Mar 202417.3517.3917.2817.3917.39372,400
05 Mar 202417.3017.3817.1717.2017.20479,300
04 Mar 202417.3317.4217.3317.4117.41351,900
01 Mar 202417.2817.3317.1317.3217.32734,500
29 Feb 202418.2718.3018.1918.2718.27790,200
28 Feb 202418.2018.2518.1018.1618.16428,800
27 Feb 202418.2018.2518.1618.2218.22309,400
26 Feb 202418.0218.1417.9718.1418.14364,400
23 Feb 202417.9618.0617.8818.0418.04435,900
22 Feb 202417.7417.9317.7417.9317.93571,800
21 Feb 202417.8317.9717.5017.8317.83264,800
20 Feb 202417.9118.0617.7718.0618.06322,300
16 Feb 202418.1218.2118.0018.2018.20260,300
15 Feb 202418.1518.2118.1318.2018.20163,500
14 Feb 202418.0718.0917.9818.0618.06305,300
13 Feb 202418.3018.3017.7217.8917.89490,400
12 Feb 202418.4618.5218.4618.5118.51357,100
09 Feb 202418.4318.4318.3118.4118.41216,900
08 Feb 202418.1718.3118.1618.3118.31170,200
07 Feb 202418.2418.2418.0518.1918.19250,500
06 Feb 202418.0818.1717.9318.1718.17229,200
05 Feb 202418.0518.1117.8218.0018.00305,900
02 Feb 202418.1118.2517.9718.2018.20224,200
01 Feb 202418.1718.1917.9018.1918.19619,100
31 Jan 202419.6619.7719.2619.4019.40864,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...