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

IWMY
🏛️ 美国 →
22.84
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 22.75 22.86 22.70 22.84 0.1M
2025-09-25 22.71 22.75 22.53 22.68 0.2M
2025-09-24 23.45 23.47 23.25 23.25 0.2M
2025-09-23 23.45 23.53 23.38 23.39 0.1M
2025-09-22 23.27 23.44 23.17 23.40 0.1M
2025-09-19 23.41 23.44 23.26 23.32 0.1M
2025-09-18 23.27 23.40 23.27 23.37 0.1M
2025-09-17 23.26 23.48 23.20 23.40 0.4M
2025-09-16 23.18 23.24 23.06 23.19 0.1M
2025-09-15 23.13 23.19 23.11 23.19 0.2M
2025-09-12 23.15 23.20 23.01 23.01 0.2M
2025-09-11 23.09 23.23 23.01 23.22 0.1M
2025-09-10 23.25 23.29 23.12 23.16 0.2M
2025-09-09 23.29 23.29 23.05 23.20 0.1M
2025-09-08 23.21 23.28 23.09 23.27 0.2M
2025-09-05 23.06 23.17 22.90 23.17 0.2M
2025-09-04 22.88 22.96 22.85 22.96 0.1M
2025-09-03 22.96 23.10 22.95 23.04 0.1M
2025-09-02 22.89 23.05 22.77 23.04 0.1M
2025-08-29 23.15 23.20 23.01 23.07 0.1M
2025-08-28 23.14 23.15 23.01 23.14 0.1M
2025-08-27 23.15 23.26 23.10 23.22 0.1M
2025-08-26 23.08 23.16 23.04 23.11 0.1M
2025-08-25 23.20 23.20 23.00 23.00 0.1M
2025-08-22 23.02 23.19 22.98 23.19 0.2M
2025-08-21 22.70 22.91 22.67 22.89 0.1M
2025-08-20 23.05 23.05 22.85 23.04 0.2M
2025-08-19 23.22 23.26 23.01 23.06 0.1M
2025-08-18 23.09 23.19 23.05 23.19 0.1M
2025-08-15 23.15 23.15 22.92 23.00 0.1M
2025-08-14 23.12 23.12 22.86 23.08 0.1M
2025-08-13 23.54 23.58 23.48 23.57 0.1M
2025-08-12 23.32 23.43 23.32 23.42 0.1M
2025-08-11 23.15 23.24 23.15 23.19 0.1M
2025-08-08 23.14 23.16 23.06 23.14 0.1M
2025-08-07 23.20 23.20 22.88 23.04 0.1M
2025-08-06 23.21 23.29 23.13 23.28 0.1M
2025-08-05 23.12 23.22 23.04 23.20 0.1M
2025-08-04 23.03 23.12 22.99 23.12 0.1M
2025-08-01 22.93 23.00 22.53 22.88 0.2M
2025-07-31 23.18 23.40 23.13 23.14 0.1M
2025-07-30 23.70 23.79 23.42 23.56 0.1M
2025-07-29 23.80 23.80 23.57 23.61 0.1M
2025-07-28 23.80 23.80 23.67 23.76 0.1M
2025-07-25 23.60 23.70 23.49 23.70 0.1M
2025-07-24 23.84 23.84 23.55 23.58 0.2M
2025-07-23 24.02 24.10 24.01 24.08 0.1M
2025-07-22 23.80 23.96 23.80 23.96 0.1M
2025-07-21 23.89 23.98 23.81 23.81 0.2M
2025-07-18 23.95 24.00 23.79 23.80 0.1M
2025-07-17 23.85 23.92 23.74 23.92 0.1M
2025-07-16 23.90 24.00 23.66 23.97 0.1M
2025-07-15 24.28 24.31 23.77 23.77 0.2M
2025-07-14 24.08 24.20 24.02 24.20 0.1M
2025-07-11 24.24 24.24 24.02 24.02 0.2M
2025-07-10 24.22 24.32 24.12 24.30 0.1M
2025-07-09 24.31 24.42 24.28 24.40 0.1M
2025-07-08 24.25 24.27 24.17 24.25 0.1M
2025-07-07 24.37 24.44 23.98 24.09 0.2M
2025-07-03 24.28 24.40 24.26 24.38 0.1M
2025-07-02 24.36 24.47 24.30 24.47 0.1M
2025-07-01 24.11 24.34 24.03 24.34 0.1M
2025-06-30 24.08 24.19 24.08 24.11 0.1M
2025-06-27 24.09 24.09 23.89 24.05 0.1M
2025-06-26 23.96 23.97 23.89 23.96 0.1M
2025-06-25 24.31 24.31 24.02 24.03 0.1M
2025-06-24 24.27 24.29 24.21 24.27 0.1M
2025-06-23 23.93 24.16 23.80 24.16 0.1M
2025-06-20 24.11 24.11 23.89 23.98 0.1M
2025-06-18 23.75 23.90 23.64 23.90 0.1M
2025-06-17 23.99 24.10 23.90 23.92 0.1M
2025-06-16 23.97 24.10 23.97 24.05 0.1M
2025-06-13 24.03 24.14 23.78 23.81 0.2M
2025-06-12 24.13 24.27 24.11 24.26 0.1M
2025-06-11 24.58 24.68 24.49 24.50 0.2M
2025-06-10 24.38 24.50 24.37 24.49 0.1M
2025-06-09 24.19 24.31 24.19 24.30 0.1M
2025-06-06 24.08 24.14 24.02 24.14 0.1M
2025-06-05 23.90 23.96 23.71 23.87 0.1M
2025-06-04 24.02 24.14 24.01 24.07 0.1M
2025-06-03 23.90 24.06 23.88 24.02 0.1M
2025-06-02 23.85 23.92 23.54 23.88 0.1M
2025-05-30 23.75 23.88 23.59 23.79 0.1M
2025-05-29 23.80 23.80 23.61 23.79 0.0M
2025-05-28 24.12 24.12 23.87 23.91 0.1M
2025-05-27 24.04 24.12 23.98 24.08 0.1M
2025-05-23 23.54 23.89 23.43 23.77 0.1M
2025-05-22 23.73 23.92 23.60 23.80 0.1M
2025-05-21 24.40 24.48 23.93 23.98 0.1M
2025-05-20 24.50 24.65 24.49 24.61 0.0M
2025-05-19 24.32 24.55 24.25 24.55 0.1M
2025-05-16 24.53 24.59 24.48 24.56 0.1M
2025-05-15 24.36 24.48 24.20 24.48 0.0M
2025-05-14 24.71 24.71 24.50 24.54 0.1M
2025-05-13 24.60 24.71 24.57 24.70 0.1M
2025-05-12 24.57 24.73 24.45 24.46 0.1M
2025-05-09 24.18 24.23 24.05 24.13 0.1M
2025-05-08 23.99 24.13 23.99 24.11 0.1M
2025-05-07 24.14 24.14 23.93 24.13 0.1M
2025-05-06 23.98 24.09 23.79 23.95 0.1M
2025-05-05 24.00 24.32 24.00 24.09 0.1M
2025-05-02 24.19 24.22 23.98 24.22 0.1M
2025-05-01 23.71 23.93 23.61 23.70 0.1M
2025-04-30 23.74 23.97 23.35 23.92 0.1M
2025-04-29 23.74 24.00 23.58 24.00 0.1M
2025-04-28 23.62 23.74 23.42 23.73 0.1M
2025-04-25 23.29 23.58 23.18 23.50 0.1M
2025-04-24 23.22 23.43 23.07 23.43 0.1M
2025-04-23 23.57 23.57 23.35 23.40 0.1M
2025-04-22 23.17 23.18 23.08 23.13 0.1M
2025-04-21 23.16 23.23 22.70 22.98 0.1M
2025-04-17 23.02 23.28 23.00 23.26 0.1M
2025-04-16 23.50 23.59 23.11 23.46 0.1M
2025-04-15 23.45 23.60 23.40 23.54 0.1M
2025-04-14 23.22 23.43 22.95 23.43 0.1M
2025-04-11 22.31 22.89 22.14 22.82 0.1M
2025-04-10 22.80 22.85 21.84 22.32 0.1M
2025-04-09 22.72 23.93 22.72 23.52 0.1M
2025-04-08 23.78 23.86 22.61 22.96 0.1M
2025-04-07 22.51 24.14 22.27 23.37 0.1M
2025-04-04 23.41 23.64 22.74 23.31 0.1M
2025-04-03 24.60 24.97 24.20 24.21 0.1M
2025-04-02 25.70 26.17 25.67 26.14 0.2M
2025-04-01 25.72 25.99 25.55 25.86 0.0M
2025-03-31 25.50 25.88 25.24 25.82 0.1M
2025-03-28 26.32 26.32 25.67 25.82 0.1M
2025-03-27 26.39 26.41 26.14 26.31 0.1M
2025-03-26 26.94 26.97 26.51 26.64 0.1M
2025-03-25 27.00 27.00 26.79 26.86 0.0M
2025-03-24 27.01 27.01 26.91 26.97 0.1M
2025-03-21 26.67 26.80 26.45 26.77 0.1M
2025-03-20 26.75 27.01 26.68 26.83 0.0M
2025-03-19 26.93 27.22 26.90 27.21 0.1M
2025-03-18 27.00 27.00 26.76 26.89 0.0M
2025-03-17 26.82 27.03 26.79 27.03 0.1M
2025-03-14 26.76 26.81 26.61 26.77 0.1M
2025-03-13 26.87 26.88 26.37 26.52 0.1M
2025-03-12 27.06 27.24 26.90 27.04 0.1M
2025-03-11 26.84 27.03 26.62 26.92 0.0M
2025-03-10 27.08 27.26 26.53 26.76 0.1M
2025-03-07 27.10 27.45 26.81 27.39 0.1M
2025-03-06 27.18 27.39 26.97 27.13 0.0M
2025-03-05 27.47 27.73 27.30 27.69 0.1M
2025-03-04 27.25 27.78 26.97 27.42 0.1M
2025-03-03 28.30 28.41 27.42 27.60 0.1M
2025-02-28 27.89 28.30 27.85 28.26 0.1M
2025-02-27 28.47 28.47 28.00 28.00 0.1M
2025-02-26 28.55 28.69 28.52 28.69 0.0M
2025-02-25 28.54 28.63 28.26 28.48 0.1M
2025-02-24 28.80 28.80 28.40 28.55 0.1M
2025-02-21 29.61 29.61 28.59 28.59 0.1M
2025-02-20 29.72 29.72 29.30 29.49 0.1M
2025-02-19 29.93 30.05 29.81 29.93 0.1M
2025-02-18 29.99 30.01 29.88 30.00 0.1M
2025-02-14 29.84 29.90 29.78 29.85 0.1M
2025-02-13 29.64 29.79 29.62 29.79 0.1M
2025-02-12 29.77 29.96 29.59 29.88 0.1M
2025-02-11 29.99 30.10 29.90 29.96 0.1M
2025-02-10 30.01 30.11 29.92 30.08 0.1M
2025-02-07 30.17 30.29 29.83 29.90 0.1M
2025-02-06 30.18 30.24 29.93 30.08 0.1M
2025-02-05 30.39 30.44 30.30 30.44 0.1M
2025-02-04 29.84 30.21 29.84 30.18 0.1M
2025-02-03 29.46 30.11 29.30 29.90 0.1M
2025-01-31 30.34 30.58 30.02 30.13 0.2M
2025-01-30 30.19 30.36 30.19 30.27 0.1M
2025-01-29 30.28 30.34 30.00 30.23 0.1M
2025-01-28 30.16 30.31 30.00 30.24 0.1M
2025-01-27 30.31 30.56 30.00 30.12 0.1M
2025-01-24 30.49 30.62 30.38 30.43 0.1M
2025-01-23 30.17 30.50 30.11 30.45 0.1M
2025-01-22 30.80 30.81 30.55 30.64 0.1M
2025-01-21 30.38 30.85 30.38 30.85 0.1M
2025-01-17 30.25 30.25 30.07 30.21 0.1M
2025-01-16 30.02 30.08 29.82 30.01 0.0M
2025-01-15 30.21 30.26 30.15 30.26 0.1M
2025-01-14 29.64 29.79 29.58 29.76 0.1M
2025-01-13 29.03 29.50 29.01 29.50 0.1M
2025-01-10 29.54 29.54 29.10 29.36 0.1M
2025-01-08 29.72 29.89 29.45 29.79 0.1M
2025-01-07 30.45 30.51 29.98 30.13 0.1M
2025-01-06 30.32 30.46 30.28 30.35 0.1M
2025-01-03 30.10 30.27 30.08 30.27 0.1M
2025-01-02 30.08 30.13 29.81 30.03 0.1M