Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ: USOY · Real-Time Price · USD
10.13
+0.10 (0.95%)
May 13, 2025, 12:49 PM - Market open
USOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 10.06 | 10.16 | 10.06 | 10.13 | - | 0.95% | 33,184 |
| May 12, 2025 | 10.16 | 10.17 | 10.02 | 10.04 | 10.04 | 1.47% | 64,086 |
| May 9, 2025 | 9.86 | 9.94 | 9.86 | 9.89 | 9.89 | 0.66% | 39,717 |
| May 8, 2025 | 9.84 | 9.84 | 9.80 | 9.83 | 9.83 | 1.34% | 32,200 |
| May 7, 2025 | 9.85 | 9.85 | 9.65 | 9.70 | 9.70 | -1.67% | 47,197 |
| May 6, 2025 | 9.84 | 9.89 | 9.82 | 9.86 | 9.86 | 1.91% | 77,265 |
| May 5, 2025 | 9.73 | 9.79 | 9.61 | 9.68 | 9.68 | -1.17% | 120,491 |
| May 2, 2025 | 9.85 | 9.86 | 9.71 | 9.79 | 9.79 | -1.11% | 137,101 |
| May 1, 2025 | 9.73 | 9.98 | 9.69 | 9.90 | 9.90 | -3.60% | 119,417 |
| Apr 30, 2025 | 10.70 | 10.70 | 10.23 | 10.27 | 9.74 | -2.84% | 171,518 |
| Apr 29, 2025 | 10.74 | 10.74 | 10.55 | 10.57 | 10.03 | -2.40% | 129,545 |
| Apr 28, 2025 | 10.92 | 10.93 | 10.73 | 10.83 | 10.27 | -0.37% | 204,713 |
| Apr 25, 2025 | 10.83 | 10.88 | 10.79 | 10.87 | 10.31 | 0.37% | 84,797 |
| Apr 24, 2025 | 10.81 | 10.83 | 10.75 | 10.83 | 10.27 | 0.56% | 56,642 |
| Apr 23, 2025 | 10.91 | 10.91 | 10.65 | 10.77 | 10.21 | -0.83% | 66,496 |
| Apr 22, 2025 | 10.80 | 10.90 | 10.79 | 10.86 | 10.30 | 0.84% | 53,343 |
| Apr 21, 2025 | 10.70 | 10.77 | 10.61 | 10.77 | 10.21 | 0.19% | 71,033 |
| Apr 17, 2025 | 10.70 | 10.75 | 10.65 | 10.75 | 10.20 | 1.37% | 34,561 |
| Apr 16, 2025 | 10.56 | 10.62 | 10.53 | 10.61 | 10.06 | 0.71% | 44,615 |
| Apr 15, 2025 | 10.49 | 10.54 | 10.43 | 10.53 | 9.99 | 0.57% | 54,082 |
| Apr 14, 2025 | 10.39 | 10.53 | 10.35 | 10.47 | 9.93 | 0.87% | 85,985 |
| Apr 11, 2025 | 10.25 | 10.39 | 10.14 | 10.38 | 9.85 | 1.07% | 30,640 |
| Apr 10, 2025 | 10.24 | 10.29 | 10.08 | 10.27 | 9.74 | -3.30% | 29,577 |
| Apr 9, 2025 | 9.73 | 10.62 | 9.64 | 10.62 | 10.07 | 5.78% | 94,478 |
| Apr 8, 2025 | 10.54 | 10.54 | 9.90 | 10.04 | 9.52 | -2.52% | 55,828 |
| Apr 7, 2025 | 10.26 | 10.59 | 10.17 | 10.30 | 9.77 | -2.74% | 109,875 |
| Apr 4, 2025 | 10.52 | 10.68 | 10.25 | 10.59 | 10.04 | -5.23% | 168,836 |
| Apr 3, 2025 | 11.25 | 11.32 | 11.06 | 11.18 | 10.60 | -6.17% | 116,628 |
| Apr 2, 2025 | 11.89 | 11.95 | 11.85 | 11.91 | 11.30 | 0.08% | 87,778 |
| Apr 1, 2025 | 11.93 | 11.94 | 11.84 | 11.90 | 11.29 | -6.08% | 112,005 |
| Mar 31, 2025 | 12.57 | 12.70 | 12.55 | 12.67 | 11.26 | 0.96% | 209,899 |
| Mar 28, 2025 | 12.65 | 12.66 | 12.46 | 12.55 | 11.15 | -0.63% | 80,437 |
| Mar 27, 2025 | 12.60 | 12.65 | 12.53 | 12.63 | 11.22 | - | 35,323 |
| Mar 26, 2025 | 12.61 | 12.64 | 12.57 | 12.63 | 11.22 | 0.64% | 44,262 |
| Mar 25, 2025 | 12.56 | 12.57 | 12.52 | 12.55 | 11.15 | 0.24% | 37,918 |
| Mar 24, 2025 | 12.50 | 12.56 | 12.44 | 12.52 | 11.12 | 0.48% | 42,616 |
| Mar 21, 2025 | 12.43 | 12.47 | 12.36 | 12.46 | 11.07 | 0.40% | 35,866 |
| Mar 20, 2025 | 12.31 | 12.41 | 12.20 | 12.41 | 11.02 | 0.89% | 24,854 |
| Mar 19, 2025 | 12.21 | 12.30 | 12.14 | 12.30 | 10.93 | 0.90% | 23,259 |
| Mar 18, 2025 | 12.28 | 12.28 | 12.14 | 12.19 | 10.83 | - | 26,184 |
| Mar 17, 2025 | 12.20 | 12.28 | 12.16 | 12.19 | 10.83 | 0.33% | 34,106 |
| Mar 14, 2025 | 12.12 | 12.15 | 12.06 | 12.15 | 10.79 | 1.17% | 28,324 |
| Mar 13, 2025 | 12.08 | 12.13 | 11.97 | 12.01 | 10.67 | -0.58% | 28,149 |
| Mar 12, 2025 | 12.02 | 12.15 | 12.02 | 12.08 | 10.73 | 1.09% | 22,319 |
| Mar 11, 2025 | 11.92 | 12.00 | 11.90 | 11.95 | 10.62 | 0.84% | 43,267 |
| Mar 10, 2025 | 12.15 | 12.15 | 11.83 | 11.85 | 10.53 | -2.31% | 93,792 |
| Mar 7, 2025 | 12.15 | 12.17 | 12.09 | 12.13 | 10.78 | 1.08% | 37,359 |
| Mar 6, 2025 | 12.01 | 12.09 | 11.95 | 12.00 | 10.66 | -0.50% | 29,649 |
| Mar 5, 2025 | 12.09 | 12.10 | 11.75 | 12.06 | 10.71 | -2.19% | 181,205 |
| Mar 4, 2025 | 12.22 | 12.39 | 12.07 | 12.33 | 10.95 | - | 145,714 |