Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ: USOY · Real-Time Price · USD
9.31
+0.03 (0.32%)
At close: Jun 27, 2025, 4:00 PM
9.35
+0.04 (0.43%)
After-hours: Jun 27, 2025, 7:55 PM EDT
USOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.38 | 9.41 | 9.26 | 9.31 | 9.31 | 0.32% | 160,390 |
| Jun 26, 2025 | 9.34 | 9.38 | 9.25 | 9.28 | 9.28 | -2.32% | 136,897 |
| Jun 25, 2025 | 9.49 | 9.58 | 9.40 | 9.50 | 9.30 | 1.06% | 156,324 |
| Jun 24, 2025 | 9.54 | 9.58 | 9.27 | 9.40 | 9.20 | -4.47% | 336,150 |
| Jun 23, 2025 | 10.54 | 10.55 | 9.84 | 9.84 | 9.63 | -5.02% | 213,962 |
| Jun 20, 2025 | 10.21 | 10.36 | 10.16 | 10.36 | 10.14 | 2.27% | 97,245 |
| Jun 18, 2025 | 10.18 | 10.18 | 10.07 | 10.13 | 9.92 | -0.88% | 73,082 |
| Jun 17, 2025 | 10.23 | 10.27 | 10.18 | 10.22 | 9.86 | 1.59% | 132,925 |
| Jun 16, 2025 | 10.08 | 10.15 | 9.93 | 10.06 | 9.71 | -0.40% | 111,435 |
| Jun 13, 2025 | 10.25 | 10.25 | 10.04 | 10.10 | 9.75 | 2.02% | 98,959 |
| Jun 12, 2025 | 9.90 | 9.91 | 9.82 | 9.90 | 9.55 | 0.20% | 41,215 |
| Jun 11, 2025 | 9.78 | 9.90 | 9.76 | 9.88 | 9.53 | 1.13% | 75,568 |
| Jun 10, 2025 | 9.81 | 9.81 | 9.75 | 9.77 | 9.43 | - | 61,178 |
| Jun 9, 2025 | 9.77 | 9.79 | 9.65 | 9.77 | 9.43 | 0.62% | 92,775 |
| Jun 6, 2025 | 9.72 | 9.74 | 9.66 | 9.71 | 9.37 | 0.62% | 69,395 |
| Jun 5, 2025 | 9.65 | 9.70 | 9.63 | 9.65 | 9.31 | 0.10% | 58,338 |
| Jun 4, 2025 | 9.71 | 9.72 | 9.54 | 9.64 | 9.30 | -0.10% | 92,235 |
| Jun 3, 2025 | 9.64 | 9.65 | 9.58 | 9.65 | 9.31 | 0.31% | 188,259 |
| Jun 2, 2025 | 9.69 | 9.69 | 9.57 | 9.62 | 9.28 | -5.69% | 137,456 |
| May 30, 2025 | 10.19 | 10.24 | 10.01 | 10.20 | 9.11 | -0.20% | 307,185 |
| May 29, 2025 | 10.27 | 10.27 | 10.11 | 10.22 | 9.13 | -0.58% | 66,375 |
| May 28, 2025 | 10.24 | 10.29 | 10.21 | 10.28 | 9.19 | 1.38% | 38,590 |
| May 27, 2025 | 10.18 | 10.18 | 10.05 | 10.14 | 9.06 | -0.20% | 70,612 |
| May 23, 2025 | 10.03 | 10.16 | 10.02 | 10.16 | 9.08 | 1.20% | 42,907 |
| May 22, 2025 | 10.05 | 10.05 | 9.93 | 10.04 | 8.97 | -0.30% | 18,111 |
| May 21, 2025 | 10.22 | 10.22 | 10.02 | 10.07 | 9.00 | -0.49% | 44,301 |
| May 20, 2025 | 10.10 | 10.12 | 10.05 | 10.12 | 9.04 | 0.10% | 19,769 |
| May 19, 2025 | 10.05 | 10.11 | 10.00 | 10.11 | 9.03 | 0.80% | 68,849 |
| May 16, 2025 | 10.02 | 10.03 | 9.92 | 10.03 | 8.96 | 1.21% | 58,288 |
| May 15, 2025 | 9.98 | 9.98 | 9.82 | 9.91 | 8.86 | -1.39% | 48,530 |
| May 14, 2025 | 10.12 | 10.13 | 10.01 | 10.05 | 8.98 | -0.59% | 30,317 |
| May 13, 2025 | 10.06 | 10.16 | 10.06 | 10.11 | 9.03 | 0.75% | 48,247 |
| May 12, 2025 | 10.16 | 10.17 | 10.02 | 10.04 | 8.97 | 1.47% | 64,086 |
| May 9, 2025 | 9.86 | 9.94 | 9.86 | 9.89 | 8.84 | 0.66% | 39,717 |
| May 8, 2025 | 9.84 | 9.84 | 9.80 | 9.83 | 8.78 | 1.34% | 32,200 |
| May 7, 2025 | 9.85 | 9.85 | 9.65 | 9.70 | 8.66 | -1.67% | 47,197 |
| May 6, 2025 | 9.84 | 9.89 | 9.82 | 9.86 | 8.81 | 1.91% | 77,265 |
| May 5, 2025 | 9.73 | 9.79 | 9.61 | 9.68 | 8.65 | -1.17% | 120,491 |
| May 2, 2025 | 9.85 | 9.86 | 9.71 | 9.79 | 8.75 | -1.11% | 137,101 |
| May 1, 2025 | 9.73 | 9.98 | 9.69 | 9.90 | 8.85 | -3.60% | 119,417 |
| Apr 30, 2025 | 10.70 | 10.70 | 10.23 | 10.27 | 8.70 | -2.84% | 171,518 |
| Apr 29, 2025 | 10.74 | 10.74 | 10.55 | 10.57 | 8.96 | -2.40% | 129,545 |
| Apr 28, 2025 | 10.92 | 10.93 | 10.73 | 10.83 | 9.18 | -0.37% | 204,713 |
| Apr 25, 2025 | 10.83 | 10.88 | 10.79 | 10.87 | 9.21 | 0.37% | 84,797 |
| Apr 24, 2025 | 10.81 | 10.83 | 10.75 | 10.83 | 9.18 | 0.56% | 56,642 |
| Apr 23, 2025 | 10.91 | 10.91 | 10.65 | 10.77 | 9.13 | -0.83% | 66,496 |
| Apr 22, 2025 | 10.80 | 10.90 | 10.79 | 10.86 | 9.20 | 0.84% | 53,343 |
| Apr 21, 2025 | 10.70 | 10.77 | 10.61 | 10.77 | 9.13 | 0.19% | 71,033 |
| Apr 17, 2025 | 10.70 | 10.75 | 10.65 | 10.75 | 9.11 | 1.37% | 34,561 |
| Apr 16, 2025 | 10.56 | 10.62 | 10.53 | 10.61 | 8.99 | 0.71% | 44,615 |