Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ: USOY · Real-Time Price · USD
8.14
+0.01 (0.12%)
At close: Sep 26, 2025, 4:00 PM EDT
8.15
+0.01 (0.15%)
After-hours: Sep 26, 2025, 7:55 PM EDT
USOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.11 | 8.16 | 8.11 | 8.14 | 8.14 | 0.12% | 171,308 |
| Sep 25, 2025 | 8.09 | 8.13 | 8.03 | 8.13 | 8.13 | - | 131,261 |
| Sep 24, 2025 | 8.12 | 8.15 | 8.12 | 8.13 | 8.04 | 0.37% | 106,530 |
| Sep 23, 2025 | 8.06 | 8.12 | 8.06 | 8.10 | 8.01 | 1.12% | 121,303 |
| Sep 22, 2025 | 7.98 | 8.03 | 7.94 | 8.01 | 7.92 | -0.12% | 177,699 |
| Sep 19, 2025 | 8.10 | 8.10 | 8.01 | 8.02 | 7.93 | -1.11% | 188,770 |
| Sep 18, 2025 | 8.17 | 8.19 | 8.06 | 8.11 | 8.02 | -1.22% | 178,817 |
| Sep 17, 2025 | 8.26 | 8.27 | 8.17 | 8.21 | 8.02 | -0.36% | 128,758 |
| Sep 16, 2025 | 8.22 | 8.24 | 8.21 | 8.24 | 8.05 | 0.49% | 200,458 |
| Sep 15, 2025 | 8.19 | 8.20 | 8.16 | 8.20 | 8.01 | 0.99% | 144,456 |
| Sep 12, 2025 | 8.16 | 8.19 | 8.11 | 8.12 | 7.93 | 0.50% | 171,606 |
| Sep 11, 2025 | 8.21 | 8.21 | 8.06 | 8.08 | 7.89 | -3.12% | 177,214 |
| Sep 10, 2025 | 8.30 | 8.35 | 8.28 | 8.34 | 8.04 | 1.21% | 147,886 |
| Sep 9, 2025 | 8.29 | 8.30 | 8.24 | 8.24 | 7.95 | 0.49% | 223,474 |
| Sep 8, 2025 | 8.18 | 8.27 | 8.18 | 8.20 | 7.91 | 0.61% | 148,254 |
| Sep 5, 2025 | 8.22 | 8.22 | 8.09 | 8.15 | 7.86 | -1.57% | 240,197 |
| Sep 4, 2025 | 8.30 | 8.32 | 8.24 | 8.28 | 7.99 | -1.66% | 256,290 |
| Sep 3, 2025 | 8.51 | 8.51 | 8.38 | 8.42 | 8.05 | -1.52% | 208,585 |
| Sep 2, 2025 | 8.51 | 8.58 | 8.50 | 8.55 | 8.18 | 1.18% | 176,304 |
| Aug 29, 2025 | 8.45 | 8.47 | 8.42 | 8.45 | 8.08 | 0.12% | 177,185 |
| Aug 28, 2025 | 8.43 | 8.45 | 8.37 | 8.44 | 8.07 | -0.71% | 158,365 |
| Aug 27, 2025 | 8.46 | 8.52 | 8.44 | 8.50 | 8.04 | 0.95% | 250,327 |
| Aug 26, 2025 | 8.48 | 8.51 | 8.40 | 8.42 | 7.97 | -1.41% | 216,291 |
| Aug 25, 2025 | 8.50 | 8.55 | 8.48 | 8.54 | 8.08 | 1.30% | 231,503 |
| Aug 22, 2025 | 8.41 | 8.43 | 8.39 | 8.43 | 7.98 | 0.36% | 167,618 |
| Aug 21, 2025 | 8.38 | 8.40 | 8.34 | 8.40 | 7.95 | -0.71% | 130,626 |
| Aug 20, 2025 | 8.44 | 8.47 | 8.41 | 8.46 | 7.90 | 1.20% | 248,137 |
| Aug 19, 2025 | 8.40 | 8.41 | 8.34 | 8.36 | 7.81 | -0.95% | 278,802 |
| Aug 18, 2025 | 8.38 | 8.47 | 8.31 | 8.44 | 7.88 | 0.84% | 195,470 |
| Aug 15, 2025 | 8.40 | 8.41 | 8.30 | 8.37 | 7.82 | -0.95% | 185,005 |
| Aug 14, 2025 | 8.40 | 8.45 | 8.36 | 8.45 | 7.89 | - | 145,972 |
| Aug 13, 2025 | 8.50 | 8.50 | 8.35 | 8.45 | 7.76 | -0.35% | 232,675 |
| Aug 12, 2025 | 8.52 | 8.53 | 8.45 | 8.48 | 7.79 | -0.59% | 103,555 |
| Aug 11, 2025 | 8.50 | 8.57 | 8.49 | 8.53 | 7.84 | 0.65% | 265,764 |
| Aug 8, 2025 | 8.50 | 8.57 | 8.38 | 8.48 | 7.79 | 0.41% | 212,336 |
| Aug 7, 2025 | 8.52 | 8.58 | 8.44 | 8.44 | 7.75 | -2.31% | 228,895 |
| Aug 6, 2025 | 8.86 | 8.86 | 8.58 | 8.64 | 7.81 | -1.14% | 219,591 |
| Aug 5, 2025 | 8.78 | 8.79 | 8.72 | 8.74 | 7.90 | -1.02% | 177,119 |
| Aug 4, 2025 | 8.80 | 8.92 | 8.74 | 8.83 | 7.98 | -0.84% | 419,998 |
| Aug 1, 2025 | 9.11 | 9.11 | 8.88 | 8.91 | 8.05 | -2.14% | 249,617 |
| Jul 31, 2025 | 9.10 | 9.13 | 9.04 | 9.10 | 8.23 | -1.52% | 125,931 |
| Jul 30, 2025 | 9.18 | 9.25 | 9.18 | 9.24 | 8.23 | 0.98% | 198,031 |
| Jul 29, 2025 | 9.15 | 9.17 | 9.12 | 9.15 | 8.15 | 0.55% | 291,643 |
| Jul 28, 2025 | 9.09 | 9.11 | 9.06 | 9.10 | 8.11 | 1.45% | 248,177 |
| Jul 25, 2025 | 9.08 | 9.08 | 8.96 | 8.97 | 7.99 | -0.66% | 250,755 |
| Jul 24, 2025 | 9.06 | 9.06 | 9.00 | 9.03 | 8.04 | -0.66% | 193,691 |
| Jul 23, 2025 | 9.07 | 9.10 | 9.03 | 9.09 | 8.01 | -0.22% | 405,368 |
| Jul 22, 2025 | 9.10 | 9.12 | 9.02 | 9.11 | 8.03 | -0.11% | 518,814 |
| Jul 21, 2025 | 9.17 | 9.17 | 9.07 | 9.12 | 8.04 | -0.33% | 467,285 |
| Jul 18, 2025 | 9.18 | 9.21 | 9.13 | 9.15 | 8.06 | -0.11% | 387,231 |