Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ: USOY · Real-Time Price · USD
12.67
+0.12 (0.96%)
Mar 31, 2025, 4:00 PM EDT - Market closed
USOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.57 | 12.70 | 12.55 | 12.67 | 12.67 | 0.96% | 203,882 |
| Mar 28, 2025 | 12.65 | 12.66 | 12.46 | 12.55 | 12.55 | -0.63% | 80,437 |
| Mar 27, 2025 | 12.60 | 12.65 | 12.53 | 12.63 | 12.63 | - | 35,323 |
| Mar 26, 2025 | 12.61 | 12.64 | 12.57 | 12.63 | 12.63 | 0.64% | 44,262 |
| Mar 25, 2025 | 12.56 | 12.57 | 12.52 | 12.55 | 12.55 | 0.24% | 37,918 |
| Mar 24, 2025 | 12.50 | 12.56 | 12.44 | 12.52 | 12.52 | 0.48% | 42,616 |
| Mar 21, 2025 | 12.43 | 12.47 | 12.36 | 12.46 | 12.46 | 0.40% | 35,866 |
| Mar 20, 2025 | 12.31 | 12.41 | 12.20 | 12.41 | 12.41 | 0.89% | 24,854 |
| Mar 19, 2025 | 12.21 | 12.30 | 12.14 | 12.30 | 12.30 | 0.90% | 23,259 |
| Mar 18, 2025 | 12.28 | 12.28 | 12.14 | 12.19 | 12.19 | - | 26,184 |
| Mar 17, 2025 | 12.20 | 12.28 | 12.16 | 12.19 | 12.19 | 0.33% | 34,106 |
| Mar 14, 2025 | 12.12 | 12.15 | 12.06 | 12.15 | 12.15 | 1.17% | 28,324 |
| Mar 13, 2025 | 12.08 | 12.13 | 11.97 | 12.01 | 12.01 | -0.58% | 28,149 |
| Mar 12, 2025 | 12.02 | 12.15 | 12.02 | 12.08 | 12.08 | 1.09% | 22,319 |
| Mar 11, 2025 | 11.92 | 12.00 | 11.90 | 11.95 | 11.95 | 0.84% | 43,267 |
| Mar 10, 2025 | 12.15 | 12.15 | 11.83 | 11.85 | 11.85 | -2.31% | 93,792 |
| Mar 7, 2025 | 12.15 | 12.17 | 12.09 | 12.13 | 12.13 | 1.08% | 37,359 |
| Mar 6, 2025 | 12.01 | 12.09 | 11.95 | 12.00 | 12.00 | -0.50% | 29,649 |
| Mar 5, 2025 | 12.09 | 12.10 | 11.75 | 12.06 | 12.06 | -2.19% | 181,205 |
| Mar 4, 2025 | 12.22 | 12.39 | 12.07 | 12.33 | 12.33 | - | 145,714 |
| Mar 3, 2025 | 12.65 | 12.66 | 12.27 | 12.33 | 12.33 | -7.12% | 122,393 |
| Feb 28, 2025 | 13.22 | 13.28 | 13.13 | 13.28 | 12.56 | 0.19% | 124,098 |
| Feb 27, 2025 | 13.22 | 13.26 | 13.17 | 13.25 | 12.53 | 1.30% | 95,975 |
| Feb 26, 2025 | 13.11 | 13.13 | 12.96 | 13.08 | 12.37 | -0.38% | 105,791 |
| Feb 25, 2025 | 13.30 | 13.38 | 13.06 | 13.13 | 12.42 | -2.01% | 126,165 |
| Feb 24, 2025 | 13.36 | 13.42 | 13.28 | 13.40 | 12.67 | 1.06% | 91,946 |
| Feb 21, 2025 | 13.65 | 13.65 | 13.25 | 13.26 | 12.54 | -2.93% | 117,002 |
| Feb 20, 2025 | 13.65 | 13.73 | 13.62 | 13.66 | 12.92 | 0.37% | 43,848 |
| Feb 19, 2025 | 13.65 | 13.65 | 13.59 | 13.61 | 12.87 | 0.29% | 46,988 |
| Feb 18, 2025 | 13.49 | 13.60 | 13.47 | 13.57 | 12.84 | 1.42% | 55,272 |
| Feb 14, 2025 | 13.50 | 13.51 | 13.32 | 13.38 | 12.66 | -0.30% | 71,630 |
| Feb 13, 2025 | 13.36 | 13.44 | 13.31 | 13.42 | 12.69 | 0.30% | 23,917 |
| Feb 12, 2025 | 13.51 | 13.53 | 13.31 | 13.38 | 12.66 | -1.55% | 37,176 |
| Feb 11, 2025 | 13.50 | 13.61 | 13.48 | 13.59 | 12.85 | 1.04% | 46,128 |
| Feb 10, 2025 | 13.32 | 13.47 | 13.32 | 13.45 | 12.72 | 0.98% | 54,839 |
| Feb 7, 2025 | 13.37 | 13.37 | 13.29 | 13.32 | 12.60 | 0.45% | 37,195 |
| Feb 6, 2025 | 13.39 | 13.40 | 13.25 | 13.26 | 12.54 | -0.08% | 36,953 |
| Feb 5, 2025 | 13.42 | 13.46 | 13.22 | 13.27 | 12.55 | -1.26% | 103,901 |
| Feb 4, 2025 | 13.26 | 13.50 | 13.14 | 13.44 | 12.71 | -0.37% | 231,693 |
| Feb 3, 2025 | 13.49 | 13.55 | 13.34 | 13.49 | 12.76 | -7.16% | 162,061 |
| Jan 31, 2025 | 14.56 | 14.56 | 14.30 | 14.53 | 12.79 | 0.41% | 250,941 |
| Jan 30, 2025 | 14.35 | 14.51 | 14.35 | 14.47 | 12.74 | 0.07% | 59,894 |
| Jan 29, 2025 | 14.40 | 14.49 | 14.35 | 14.46 | 12.73 | -0.07% | 53,327 |
| Jan 28, 2025 | 14.46 | 14.47 | 14.35 | 14.47 | 12.74 | 0.77% | 42,563 |
| Jan 27, 2025 | 14.55 | 14.59 | 14.23 | 14.36 | 12.64 | -1.24% | 129,430 |
| Jan 24, 2025 | 14.50 | 14.56 | 14.49 | 14.54 | 12.80 | 0.48% | 75,156 |
| Jan 23, 2025 | 14.61 | 14.69 | 14.45 | 14.47 | 12.74 | -0.89% | 60,968 |
| Jan 22, 2025 | 14.58 | 14.62 | 14.52 | 14.60 | 12.85 | -0.21% | 35,075 |
| Jan 21, 2025 | 14.68 | 14.68 | 14.33 | 14.63 | 12.88 | -0.75% | 73,778 |
| Jan 17, 2025 | 14.68 | 14.75 | 14.65 | 14.74 | 12.97 | 0.14% | 44,459 |