Defiance - R2000 Enhanced... (IWMY)
AMEX: IWMY
· Real-Time Price · USD
23.03
-0.16 (-0.69%)
At close: Aug 19, 2025, 3:59 PM
23.13
0.43%
Pre-market: Aug 20, 2025, 08:19 AM EDT
IWMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 23.22 | 23.26 | 23.01 | 23.06 | 23.06 | -0.56% | 126,823 |
| Aug 18, 2025 | 23.09 | 23.19 | 23.05 | 23.19 | 23.19 | 0.83% | 88,130 |
| Aug 15, 2025 | 23.15 | 23.15 | 22.92 | 23.00 | 23.00 | -0.35% | 86,500 |
| Aug 14, 2025 | 23.12 | 23.12 | 22.86 | 23.08 | 23.08 | -2.08% | 138,188 |
| Aug 13, 2025 | 23.54 | 23.58 | 23.48 | 23.57 | 23.34 | 0.64% | 91,757 |
| Aug 12, 2025 | 23.32 | 23.43 | 23.32 | 23.42 | 23.19 | 0.99% | 83,085 |
| Aug 11, 2025 | 23.15 | 23.24 | 23.15 | 23.19 | 22.96 | 0.22% | 101,000 |
| Aug 8, 2025 | 23.14 | 23.16 | 23.06 | 23.14 | 22.91 | 0.43% | 83,404 |
| Aug 7, 2025 | 23.20 | 23.20 | 22.88 | 23.04 | 22.81 | -1.03% | 88,360 |
| Aug 6, 2025 | 23.21 | 23.29 | 23.13 | 23.28 | 22.82 | 0.34% | 102,574 |
| Aug 5, 2025 | 23.12 | 23.22 | 23.04 | 23.20 | 22.75 | 0.35% | 82,300 |
| Aug 4, 2025 | 23.03 | 23.12 | 22.99 | 23.12 | 22.67 | 1.05% | 105,423 |
| Aug 1, 2025 | 22.93 | 23.00 | 22.53 | 22.88 | 22.43 | -1.12% | 217,300 |
| Jul 31, 2025 | 23.18 | 23.40 | 23.13 | 23.14 | 22.69 | -1.78% | 105,835 |
| Jul 30, 2025 | 23.70 | 23.79 | 23.42 | 23.56 | 22.87 | -0.21% | 131,220 |
| Jul 29, 2025 | 23.80 | 23.80 | 23.57 | 23.61 | 22.92 | -0.63% | 89,127 |
| Jul 28, 2025 | 23.80 | 23.80 | 23.67 | 23.76 | 23.06 | 0.25% | 147,900 |
| Jul 25, 2025 | 23.60 | 23.70 | 23.49 | 23.70 | 23.00 | 0.51% | 131,964 |
| Jul 24, 2025 | 23.84 | 23.84 | 23.55 | 23.58 | 22.89 | -2.08% | 194,933 |
| Jul 23, 2025 | 24.02 | 24.10 | 24.01 | 24.08 | 23.14 | 0.50% | 118,550 |