MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IWMY — Defiance R2000 Weekly Distribution ETF
NYSE ArcaDefiance R2000 Weekly Distribution ETF
$17.18
+0.08(+0.47%)
- O
- 17.25
- H
- 17.31
- L
- 17.16
- V
- 60.1K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.18
Period Return-25.72%
Period High$24.73
Period Low$16.93
Avg Daily Volume95.6K
Total Trading Days365
IWMY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.25 | $17.31 | $17.16 | $17.18 | +$0.08 | +0.47% | 60,104 | $17.22 | $17.16 $17.31 |
| Oct 1, 2026 | $17.05 | $17.15 | $16.93 | $17.10 | $-0.06 | -0.35% | 52,613 | $17.03 | $16.93 $17.15 |
| Sep 30, 2026 | $17.28 | $17.28 | $17.16 | $17.16 | $-0.01 | -0.06% | 66,851 | $17.20 | $17.16 $17.28 |
| Sep 29, 2026 | $17.25 | $17.25 | $17.09 | $17.17 | $-0.08 | -0.46% | 47,838 | $17.15 | $17.09 $17.25 |
| Sep 28, 2026 | $17.21 | $17.32 | $17.14 | $17.25 | $-0.04 | -0.23% | 97,538 | $17.22 | $17.14 $17.32 |
| Sep 25, 2026 | $17.29 | $17.36 | $17.23 | $17.29 | +$0.01 | +0.06% | 98,591 | $17.28 | $17.23 $17.36 |
| Sep 24, 2026 | $17.28 | $17.29 | $17.13 | $17.28 | $-0.09 | -0.52% | 40,377 | $17.22 | $17.13 $17.29 |
| Sep 23, 2026 | $17.57 | $17.61 | $17.37 | $17.37 | $-0.34 | -1.92% | 94,426 | $17.45 | $17.37 $17.61 |
| Sep 22, 2026 | $17.74 | $17.79 | $17.65 | $17.71 | +$0.10 | +0.57% | 38,542 | $17.70 | $17.65 $17.79 |
| Sep 21, 2026 | $17.63 | $17.67 | $17.60 | $17.61 | +$0.05 | +0.28% | 72,349 | $17.63 | $17.60 $17.67 |
| Sep 18, 2026 | $17.58 | $17.58 | $17.48 | $17.56 | $-0.07 | -0.40% | 61,208 | $17.51 | $17.48 $17.58 |
| Sep 17, 2026 | $17.79 | $17.79 | $17.63 | $17.63 | $-0.03 | -0.17% | 52,419 | $17.71 | $17.63 $17.79 |
| Sep 16, 2026 | $17.69 | $17.81 | $17.50 | $17.66 | $-0.04 | -0.23% | 91,627 | $17.70 | $17.50 $17.81 |
| Sep 15, 2026 | $17.77 | $17.77 | $17.67 | $17.70 | $-0.10 | -0.56% | 55,199 | $17.71 | $17.67 $17.77 |
| Sep 14, 2026 | $17.73 | $17.90 | $17.73 | $17.80 | $-0.06 | -0.31% | 74,818 | $17.84 | $17.73 $17.90 |
| Sep 11, 2026 | $18.05 | $18.05 | $17.86 | $17.86 | +$0.03 | +0.14% | 49,370 | $17.90 | $17.86 $18.05 |
| Sep 10, 2026 | $17.89 | $17.90 | $17.79 | $17.83 | $-0.24 | -1.33% | 44,844 | $17.85 | $17.79 $17.90 |
| Sep 9, 2026 | $18.22 | $18.28 | $18.07 | $18.07 | $-0.23 | -1.26% | 61,166 | $18.13 | $18.07 $18.28 |
| Sep 8, 2026 | $18.27 | $18.38 | $18.27 | $18.30 | $-0.07 | -0.38% | 33,065 | $18.34 | $18.27 $18.38 |
| Sep 4, 2026 | $18.21 | $18.38 | $18.21 | $18.37 | +$0.04 | +0.22% | 47,146 | $18.35 | $18.21 $18.38 |
| Sep 3, 2026 | $18.40 | $18.40 | $18.29 | $18.33 | $-0.05 | -0.27% | 45,576 | $18.33 | $18.29 $18.40 |
| Sep 2, 2026 | $18.23 | $18.41 | $18.23 | $18.38 | +$0.14 | +0.77% | 230,683 | $18.36 | $18.23 $18.41 |
| Sep 1, 2026 | $18.33 | $18.35 | $18.20 | $18.24 | $-0.19 | -1.03% | 92,220 | $18.25 | $18.20 $18.35 |
| Aug 31, 2026 | $18.49 | $18.49 | $18.33 | $18.43 | $-0.06 | -0.32% | 62,401 | $18.38 | $18.33 $18.49 |
| Aug 28, 2026 | $18.72 | $18.74 | $18.49 | $18.49 | $-0.25 | -1.32% | 82,866 | $18.57 | $18.49 $18.74 |
| Aug 27, 2026 | $18.75 | $18.77 | $18.68 | $18.74 | $-0.09 | -0.46% | 30,982 | $18.72 | $18.68 $18.77 |
| Aug 26, 2026 | $18.75 | $18.84 | $18.75 | $18.82 | $-0.02 | -0.08% | 25,665 | $18.80 | $18.75 $18.84 |
| Aug 25, 2026 | $18.80 | $18.84 | $18.79 | $18.84 | +$0.09 | +0.48% | 70,596 | $18.80 | $18.79 $18.84 |
| Aug 24, 2026 | $18.81 | $18.83 | $18.73 | $18.75 | $-0.13 | -0.66% | 76,505 | $18.79 | $18.73 $18.83 |
| Aug 21, 2026 | $18.90 | $18.90 | $18.80 | $18.88 | +$0.14 | +0.72% | 54,591 | $18.86 | $18.80 $18.90 |