Skip to main content
Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ: USOY · Real-Time Price · USD
14.63
-0.11 (-0.75%)
Jan 21, 2025, 4:00 PM EST - Market closed

USOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202514.6814.6814.3314.6314.63-0.75%73,724
Jan 17, 202514.6814.7514.6514.7414.740.14%44,459
Jan 16, 202514.6414.7214.5814.7214.720.41%29,464
Jan 15, 202514.5914.6714.5814.6614.660.48%19,768
Jan 14, 202514.5114.5914.5114.5914.590.07%27,292
Jan 13, 202514.5214.5914.4614.5814.581.11%57,814
Jan 10, 202514.4414.4614.3914.4214.421.69%48,435
Jan 8, 202514.2914.3014.1414.1814.18-0.70%40,296
Jan 7, 202514.2014.2814.2014.2814.280.78%27,196
Jan 6, 202514.2014.2714.1514.1714.17-0.35%46,692
Jan 3, 202514.1614.2214.1214.2214.220.64%40,172
Jan 2, 202514.1314.1514.1214.1314.130.50%58,004
Dec 31, 202414.0114.0713.9414.0614.06-4.68%122,041
Dec 30, 202414.6914.7614.6414.7513.971.20%98,856
Dec 27, 202414.5814.6814.5314.5813.800.21%57,637
Dec 26, 202414.5914.5914.5414.5513.770.03%51,660
Dec 24, 202414.5414.5614.5014.5413.770.76%52,463
Dec 23, 202414.4314.4814.3214.4313.66-0.07%31,663
Dec 20, 202414.3414.4514.2514.4413.670.84%40,877
Dec 19, 202414.5014.5614.3214.3213.56-0.47%22,036
Dec 18, 202414.4214.5014.3314.3913.620.06%21,535
Dec 17, 202414.4014.4114.2614.3813.62-0.42%19,549
Dec 16, 202414.4514.4914.4114.4413.670.63%33,846
Dec 13, 202414.3114.3814.3114.3513.590.28%23,777
Dec 12, 202414.2414.4914.1814.3113.550.77%33,910
Dec 11, 202414.1614.2414.1514.2013.450.78%25,014
Dec 10, 202414.1114.1514.0514.0913.340.28%16,709
Dec 9, 202413.9714.1213.9714.0513.301.22%23,738
Dec 6, 202413.9913.9913.8013.8813.14-0.79%79,811
Dec 5, 202414.0014.0813.9313.9913.25-0.21%26,480
Dec 4, 202414.2114.2113.9314.0213.27-0.99%52,498
Dec 3, 202414.1914.1914.0514.1613.411.29%105,906
Dec 2, 202414.3014.3013.8413.9813.24-6.24%92,578
Nov 29, 202414.9515.2314.8414.9113.290.40%185,534
Nov 27, 202414.7814.8814.7414.8513.240.47%49,057
Nov 26, 202414.9714.9814.6214.7813.17-0.40%36,736
Nov 25, 202415.1415.1414.7714.8413.23-1.59%52,788
Nov 22, 202414.9515.1014.9015.0813.441.21%16,141
Nov 21, 202414.9114.9414.8714.9013.280.34%23,508
Nov 20, 202414.8114.8514.7714.8513.240.41%17,380
Nov 19, 202415.0915.0914.5414.7913.180.41%17,522
Nov 18, 202414.5114.7414.5114.7313.132.72%23,796
Nov 15, 202414.5814.5814.2914.3412.78-1.24%20,941
Nov 14, 202414.5314.6014.4814.5212.940.83%15,124
Nov 13, 202414.3714.5214.2914.4012.84-23,676
Nov 12, 202414.5014.5614.3514.4012.840.14%16,987
Nov 11, 202414.5114.6114.3114.3812.82-1.91%55,742
Nov 8, 202414.7214.7214.6014.6613.07-1.35%40,412
Nov 7, 202414.6414.9514.6414.8613.250.68%28,174
Nov 6, 202414.6114.8114.5314.7613.160.48%77,786
Nov 5, 202414.6514.7314.6114.6913.090.82%14,139
Nov 4, 202414.4114.6214.4114.5712.991.46%49,341
Nov 1, 202414.3914.4014.3014.3612.80-5.15%62,648
Oct 31, 202415.0315.2314.9715.1412.801.47%66,928
Oct 30, 202414.8014.9914.7814.9212.611.43%27,064
Oct 29, 202414.7514.7614.6114.7112.43-0.41%33,897
Oct 28, 202414.7714.8914.5914.7712.48-3.60%82,260
Oct 25, 202415.1415.3515.1315.3212.951.88%18,191
Oct 24, 202415.1615.2014.9515.0412.71-0.66%10,487
Oct 23, 202415.0715.1514.9515.1412.800.07%16,710
Oct 22, 202415.0715.1715.0215.1312.790.67%8,498
Oct 21, 202415.0215.0814.9515.0312.700.80%57,487
Oct 18, 202415.0115.0114.7714.9112.60-1.13%34,750
Oct 17, 202414.9515.0814.8915.0812.750.73%8,182
Oct 16, 202414.9915.0114.7614.9712.65-0.47%23,143
Oct 15, 202415.0415.0514.8215.0412.71-3.28%38,073
Oct 14, 202415.4715.6015.4615.5513.14-0.22%18,673
Oct 11, 202415.4915.6015.4915.5913.170.29%32,490
Oct 10, 202415.2715.5415.2715.5413.142.24%14,264
Oct 9, 202415.0915.2415.0215.2012.85-0.91%29,091
Oct 8, 202415.3915.5215.1315.3412.97-2.04%40,753
Oct 7, 202415.3715.6615.3715.6613.243.23%52,864
Oct 4, 202415.1515.2015.1315.1712.820.73%28,394
Oct 3, 202414.8915.1014.8415.0612.731.21%18,388
Oct 2, 202414.8114.9114.8114.8812.580.81%31,743
Oct 1, 202414.5014.9214.4814.7612.48-3.02%74,460
Sep 30, 202415.2015.2915.1215.2212.350.13%56,223
Sep 27, 202415.0115.2215.0115.2012.341.33%30,173
Sep 26, 202415.2915.2914.9015.0012.18-2.79%50,932
Sep 25, 202415.5615.6015.3515.4312.52-1.59%32,517
Sep 24, 202415.6715.6915.6415.6812.730.51%50,488
Sep 23, 202415.6515.6515.5015.6012.66-29,003
Sep 20, 202415.5415.6015.5215.6012.660.52%20,287
Sep 19, 202415.4815.5715.4315.5212.601.44%15,667
Sep 18, 202415.3215.3715.2515.3012.42-0.65%12,262
Sep 17, 202415.3415.4015.2915.4012.501.18%15,784
Sep 16, 202415.2015.2915.1615.2212.350.40%18,858
Sep 13, 202415.1215.1915.0615.1612.300.53%13,760
Sep 12, 202414.9515.1014.8515.0812.242.38%18,691
Sep 11, 202414.7314.8814.5514.7311.960.89%16,809
Sep 10, 202414.9014.9414.4314.6011.85-1.82%37,680
Sep 9, 202414.7314.9514.7314.8712.070.27%20,089
Sep 6, 202415.0715.1814.6414.8312.04-1.07%42,555
Sep 5, 202415.0815.2114.9214.9912.170.54%39,371
Sep 4, 202415.1615.1614.7614.9112.10-1.45%59,979
Sep 3, 202415.3315.3315.0115.1312.28-9.46%86,664
Aug 30, 202416.8816.8816.6816.7112.68-2.57%98,204
Aug 29, 202417.0317.1717.0317.1513.011.66%20,926
Aug 28, 202416.8616.9216.7616.8712.80-0.94%44,155
Aug 27, 202417.2217.2216.9517.0312.92-1.67%19,720