Skip to main content
Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ: USOY · Real-Time Price · USD
10.10
+0.20 (2.02%)
At close: Jun 13, 2025, 4:00 PM
10.09
-0.01 (-0.10%)
After-hours: Jun 13, 2025, 7:54 PM EDT

USOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202510.2510.2510.0410.1010.102.02%97,931
Jun 12, 20259.909.919.829.909.900.20%41,215
Jun 11, 20259.789.909.769.889.881.13%75,568
Jun 10, 20259.819.819.759.779.77-61,178
Jun 9, 20259.779.799.659.779.770.62%92,775
Jun 6, 20259.729.749.669.719.710.62%69,395
Jun 5, 20259.659.709.639.659.650.10%58,338
Jun 4, 20259.719.729.549.649.64-0.10%92,235
Jun 3, 20259.649.659.589.659.650.31%188,259
Jun 2, 20259.699.699.579.629.62-5.69%137,456
May 30, 202510.1910.2410.0110.209.45-0.20%307,185
May 29, 202510.2710.2710.1110.229.46-0.58%66,375
May 28, 202510.2410.2910.2110.289.521.38%38,590
May 27, 202510.1810.1810.0510.149.39-0.20%70,612
May 23, 202510.0310.1610.0210.169.411.20%42,907
May 22, 202510.0510.059.9310.049.30-0.30%18,111
May 21, 202510.2210.2210.0210.079.32-0.49%44,301
May 20, 202510.1010.1210.0510.129.370.10%19,769
May 19, 202510.0510.1110.0010.119.360.80%68,849
May 16, 202510.0210.039.9210.039.291.21%58,288
May 15, 20259.989.989.829.919.18-1.39%48,530
May 14, 202510.1210.1310.0110.059.31-0.59%30,317
May 13, 202510.0610.1610.0610.119.360.75%48,247
May 12, 202510.1610.1710.0210.049.291.47%64,086
May 9, 20259.869.949.869.899.160.66%39,717
May 8, 20259.849.849.809.839.101.34%32,200
May 7, 20259.859.859.659.708.98-1.67%47,197
May 6, 20259.849.899.829.869.131.91%77,265
May 5, 20259.739.799.619.688.96-1.17%120,491
May 2, 20259.859.869.719.799.07-1.11%137,101
May 1, 20259.739.989.699.909.17-3.60%119,417
Apr 30, 202510.7010.7010.2310.279.02-2.84%171,518
Apr 29, 202510.7410.7410.5510.579.28-2.40%129,545
Apr 28, 202510.9210.9310.7310.839.51-0.37%204,713
Apr 25, 202510.8310.8810.7910.879.550.37%84,797
Apr 24, 202510.8110.8310.7510.839.510.56%56,642
Apr 23, 202510.9110.9110.6510.779.46-0.83%66,496
Apr 22, 202510.8010.9010.7910.869.540.84%53,343
Apr 21, 202510.7010.7710.6110.779.460.19%71,033
Apr 17, 202510.7010.7510.6510.759.441.37%34,561
Apr 16, 202510.5610.6210.5310.619.310.71%44,615
Apr 15, 202510.4910.5410.4310.539.250.57%54,082
Apr 14, 202510.3910.5310.3510.479.190.87%85,985
Apr 11, 202510.2510.3910.1410.389.121.07%30,640
Apr 10, 202510.2410.2910.0810.279.02-3.30%29,577
Apr 9, 20259.7310.629.6410.629.335.78%94,478
Apr 8, 202510.5410.549.9010.048.82-2.52%55,828
Apr 7, 202510.2610.5910.1710.309.05-2.74%109,875
Apr 4, 202510.5210.6810.2510.599.30-5.23%168,836
Apr 3, 202511.2511.3211.0611.189.81-6.17%116,628