Stock listing
NYSE Arca:IWMY Defiance R2000 Weekly Distribution ETF Stock
Follow Defiance R2000 Weekly Distribution ETF into a list and get an email when it puts out news.
Share price · AMEX:IWMY
$16.60 USD +0.02 (+0.1%)
Close on Nov 2, 2026
- Day range
- $16.60 – $16.77 USDNov 2, 2026
- Volume
- 57,724 sharesNov 2, 2026
- 52-week range
- $16.33 – $21.75 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $1.00M USDMedian day 52,418 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:IWMY · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $16.60 | +0.02 | +0.1% | $16.71 | $16.77 | $16.60 | 57,724 | |
| $16.58 | -0.25 | -1.5% | $16.68 | $16.76 | $16.42 | 53,568 | |
| $16.83 | +0.045 | +0.3% | $16.76 | $16.91 | $16.76 | 86,030 | |
| $16.79 | +0.035 | +0.2% | $16.75 | $16.81 | $16.71 | 26,090 | |
| $16.75 | +0.17 | +1.0% | $16.63 | $16.77 | $16.61 | 31,187 | |
| $16.58 | +0.04 | +0.2% | $16.51 | $16.70 | $16.51 | 46,077 | |
| $16.54 | +0.01 | +0.1% | $16.43 | $16.56 | $16.40 | 104,314 | |
| $16.53 | -0.15 | -0.9% | $16.42 | $16.60 | $16.42 | 60,791 | |
| $16.68 | +0.04 | +0.2% | $16.70 | $16.73 | $16.63 | 65,127 | |
| $16.64 | +0.27 | +1.6% | $16.35 | $16.70 | $16.35 | 51,622 | |
| $16.37 | +0.03 | +0.2% | $16.41 | $16.48 | $16.37 | 44,476 | |
| $16.34 | -0.28 | -1.7% | $16.60 | $16.66 | $16.33 | 83,811 | |
| $16.62 | +0.08 | +0.5% | $16.38 | $16.63 | $16.38 | 41,798 | |
| $16.54 | -0.295 | -1.8% | $16.69 | $16.69 | $16.47 | 59,800 | |
| $16.84 | -0.055 | -0.3% | $16.88 | $16.92 | $16.77 | 23,117 | |
| $16.89 | -0.035 | -0.2% | $16.89 | $16.93 | $16.89 | 31,483 | |
| $16.93 | +0.065 | +0.4% | $16.89 | $16.96 | $16.89 | 39,906 | |
| $16.86 | -0.10 | -0.6% | $16.77 | $16.88 | $16.69 | 86,528 | |
| $16.96 | -0.20 | -1.2% | $16.95 | $17.04 | $16.93 | 104,818 | |
| $17.16 | -0.11 | -0.6% | $17.34 | $17.34 | $17.15 | 66,981 | |
| $17.27 | +0.09 | +0.5% | $17.19 | $17.33 | $17.12 | 40,633 | |
| $17.18 | +0.08 | +0.5% | $17.25 | $17.31 | $17.16 | 60,435 | |
| $17.10 | -0.06 | -0.3% | $17.05 | $17.15 | $16.93 | 52,613 | |
| $17.16 | -0.01 | -0.1% | $17.28 | $17.28 | $17.16 | 66,851 | |
| $17.17 | -0.08 | -0.5% | $17.25 | $17.25 | $17.09 | 47,838 | |
| $17.25 | -0.04 | -0.2% | $17.21 | $17.32 | $17.14 | 97,538 | |
| $17.29 | +0.01 | +0.1% | $17.29 | $17.36 | $17.23 | 98,591 | |
| $17.28 | -0.09 | -0.5% | $17.28 | $17.29 | $17.13 | 40,377 | |
| $17.37 | -0.34 | -1.9% | $17.57 | $17.61 | $17.37 | 94,426 | |
| $17.71 | +0.10 | +0.6% | $17.74 | $17.79 | $17.65 | 38,542 | |
| $17.61 | +0.05 | +0.3% | $17.63 | $17.67 | $17.60 | 72,348 | |
| $17.56 | -0.07 | -0.4% | $17.58 | $17.58 | $17.48 | 61,208 | |
| $17.63 | -0.03 | -0.2% | $17.79 | $17.79 | $17.63 | 52,418 | |
| $17.66 | -0.04 | -0.2% | $17.69 | $17.81 | $17.50 | 91,626 | |
| $17.70 | -0.10 | -0.6% | $17.77 | $17.77 | $17.67 | 55,198 | |
| $17.80 | -0.055 | -0.3% | $17.73 | $17.90 | $17.73 | 74,818 | |
| $17.86 | +0.025 | +0.1% | $18.05 | $18.05 | $17.86 | 49,369 | |
| $17.83 | -0.24 | -1.3% | $17.89 | $17.90 | $17.79 | 44,844 | |
| $18.07 | -0.23 | -1.3% | $18.22 | $18.28 | $18.07 | 61,165 | |
| $18.30 | -0.07 | -0.4% | $18.27 | $18.38 | $18.27 | 33,065 | |
| $18.37 | +0.04 | +0.2% | $18.21 | $18.38 | $18.21 | 47,145 | |
| $18.33 | -0.05 | -0.3% | $18.40 | $18.40 | $18.29 | 45,575 | |
| $18.38 | +0.14 | +0.8% | $18.23 | $18.41 | $18.23 | 230,683 | |
| $18.24 | -0.19 | -1.0% | $18.33 | $18.35 | $18.20 | 92,220 | |
| $18.43 | -0.06 | -0.3% | $18.49 | $18.49 | $18.33 | 62,400 | |
| $18.49 | -0.248 | -1.3% | $18.72 | $18.74 | $18.49 | 82,865 | |
| $18.74 | -0.087 | -0.5% | $18.75 | $18.77 | $18.68 | 30,981 | |
| $18.82 | -0.015 | -0.1% | $18.75 | $18.84 | $18.75 | 25,664 | |
| $18.84 | +0.09 | +0.5% | $18.80 | $18.84 | $18.79 | 70,596 | |
| $18.75 | -0.125 | -0.7% | $18.81 | $18.83 | $18.73 | 76,505 | |
| $18.88 | +0.135 | +0.7% | $18.90 | $18.90 | $18.80 | 54,590 | |
| $18.74 | -0.35 | -1.8% | $18.89 | $18.90 | $18.72 | 92,927 | |
| $19.09 | +0.05 | +0.3% | $19.26 | $19.26 | $19.08 | 36,802 | |
| $19.04 | -0.21 | -1.1% | $19.24 | $19.24 | $19.02 | 61,029 | |
| $19.25 | -0.03 | -0.2% | $19.22 | $19.27 | $19.20 | 41,737 | |
| $19.28 | +0.02 | +0.1% | $19.25 | $19.31 | $19.21 | 26,481 | |
| $19.26 | -0.065 | -0.3% | $19.28 | $19.32 | $19.21 | 25,284 | |
| $19.32 | +0.075 | +0.4% | $19.35 | $19.35 | $19.25 | 22,556 | |
| $19.25 | +0.05 | +0.3% | $19.24 | $19.31 | $19.23 | 22,291 | |
| $19.20 | -0.095 | -0.5% | $19.21 | $19.28 | $19.19 | 28,411 | |
| $19.29 | +0.162 | +0.8% | $19.23 | $19.33 | $19.21 | 22,388 | |
| $19.13 | -0.193 | -1.0% | $19.20 | $19.27 | $19.13 | 13,367 | |
| $19.33 | -0.075 | -0.4% | $19.43 | $19.45 | $19.33 | 17,675 | |
| $19.40 | +0.312 | +1.6% | $19.12 | $19.44 | $19.12 | 21,447 | |
| $19.09 | +0.317 | +1.7% | $18.82 | $19.10 | $18.82 | 34,097 |
- Ticker
- NYSE Arca:IWMY
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Defiance R2000 Weekly Distribution ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance R2000 Weekly Distribution ETF.