Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ: USOY · Real-Time Price · USD
7.24
+0.20 (2.78%)
At close: Oct 23, 2025, 4:00 PM EDT
7.26
+0.02 (0.28%)
After-hours: Oct 23, 2025, 7:53 PM EDT
USOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 7.26 | 7.28 | 7.21 | 7.24 | 7.24 | 0.28% | 116,282 |
| Oct 22, 2025 | 7.21 | 7.23 | 7.18 | 7.22 | 7.14 | 1.26% | 127,299 |
| Oct 21, 2025 | 7.11 | 7.17 | 7.00 | 7.13 | 7.05 | 0.99% | 150,528 |
| Oct 20, 2025 | 7.01 | 7.08 | 7.00 | 7.06 | 6.98 | - | 148,580 |
| Oct 17, 2025 | 7.03 | 7.07 | 7.01 | 7.06 | 6.98 | 0.28% | 208,438 |
| Oct 16, 2025 | 7.18 | 7.18 | 7.01 | 7.04 | 6.96 | -2.29% | 166,086 |
| Oct 15, 2025 | 7.24 | 7.30 | 7.18 | 7.21 | 7.04 | 0.07% | 180,577 |
| Oct 14, 2025 | 7.28 | 7.30 | 7.15 | 7.20 | 7.03 | -1.77% | 171,435 |
| Oct 13, 2025 | 7.31 | 7.35 | 7.27 | 7.33 | 7.16 | 1.81% | 166,574 |
| Oct 10, 2025 | 7.42 | 7.42 | 7.20 | 7.20 | 7.03 | -4.13% | 346,132 |
| Oct 9, 2025 | 7.67 | 7.67 | 7.49 | 7.51 | 7.33 | -2.34% | 181,888 |
| Oct 8, 2025 | 7.68 | 7.71 | 7.68 | 7.69 | 7.42 | 0.26% | 182,355 |
| Oct 7, 2025 | 7.64 | 7.67 | 7.60 | 7.67 | 7.40 | 0.66% | 104,896 |
| Oct 6, 2025 | 7.56 | 7.65 | 7.54 | 7.62 | 7.35 | 1.46% | 312,875 |
| Oct 3, 2025 | 7.55 | 7.57 | 7.50 | 7.51 | 7.25 | 0.13% | 204,756 |
| Oct 2, 2025 | 7.61 | 7.63 | 7.48 | 7.50 | 7.24 | -3.23% | 272,780 |
| Oct 1, 2025 | 7.75 | 7.76 | 7.65 | 7.75 | 7.38 | -0.51% | 347,525 |
| Sep 30, 2025 | 7.82 | 7.83 | 7.74 | 7.79 | 7.42 | -1.02% | 214,931 |
| Sep 29, 2025 | 8.07 | 8.07 | 7.84 | 7.87 | 7.50 | -3.32% | 354,328 |
| Sep 26, 2025 | 8.11 | 8.16 | 8.11 | 8.14 | 7.75 | 0.12% | 172,140 |
| Sep 25, 2025 | 8.09 | 8.13 | 8.03 | 8.13 | 7.75 | - | 131,261 |
| Sep 24, 2025 | 8.12 | 8.15 | 8.12 | 8.13 | 7.65 | 0.37% | 106,530 |
| Sep 23, 2025 | 8.06 | 8.12 | 8.06 | 8.10 | 7.63 | 1.12% | 121,303 |
| Sep 22, 2025 | 7.98 | 8.03 | 7.94 | 8.01 | 7.54 | -0.12% | 177,699 |
| Sep 19, 2025 | 8.10 | 8.10 | 8.01 | 8.02 | 7.55 | -1.11% | 188,770 |
| Sep 18, 2025 | 8.17 | 8.19 | 8.06 | 8.11 | 7.64 | -1.22% | 178,817 |
| Sep 17, 2025 | 8.26 | 8.27 | 8.17 | 8.21 | 7.64 | -0.36% | 128,758 |
| Sep 16, 2025 | 8.22 | 8.24 | 8.21 | 8.24 | 7.67 | 0.49% | 200,458 |
| Sep 15, 2025 | 8.19 | 8.20 | 8.16 | 8.20 | 7.63 | 0.99% | 144,456 |
| Sep 12, 2025 | 8.16 | 8.19 | 8.11 | 8.12 | 7.55 | 0.50% | 171,606 |
| Sep 11, 2025 | 8.21 | 8.21 | 8.06 | 8.08 | 7.52 | -3.12% | 177,214 |
| Sep 10, 2025 | 8.30 | 8.35 | 8.28 | 8.34 | 7.66 | 1.21% | 147,886 |
| Sep 9, 2025 | 8.29 | 8.30 | 8.24 | 8.24 | 7.57 | 0.49% | 223,474 |
| Sep 8, 2025 | 8.18 | 8.27 | 8.18 | 8.20 | 7.53 | 0.61% | 148,254 |
| Sep 5, 2025 | 8.22 | 8.22 | 8.09 | 8.15 | 7.49 | -1.57% | 240,197 |
| Sep 4, 2025 | 8.30 | 8.32 | 8.24 | 8.28 | 7.61 | -1.66% | 256,290 |
| Sep 3, 2025 | 8.51 | 8.51 | 8.38 | 8.42 | 7.67 | -1.52% | 208,585 |
| Sep 2, 2025 | 8.51 | 8.58 | 8.50 | 8.55 | 7.79 | 1.18% | 176,304 |
| Aug 29, 2025 | 8.45 | 8.47 | 8.42 | 8.45 | 7.70 | 0.12% | 177,185 |
| Aug 28, 2025 | 8.43 | 8.45 | 8.37 | 8.44 | 7.69 | -0.71% | 158,365 |
| Aug 27, 2025 | 8.46 | 8.52 | 8.44 | 8.50 | 7.66 | 0.95% | 250,327 |
| Aug 26, 2025 | 8.48 | 8.51 | 8.40 | 8.42 | 7.59 | -1.41% | 216,291 |
| Aug 25, 2025 | 8.50 | 8.55 | 8.48 | 8.54 | 7.70 | 1.30% | 231,503 |
| Aug 22, 2025 | 8.41 | 8.43 | 8.39 | 8.43 | 7.60 | 0.36% | 167,618 |
| Aug 21, 2025 | 8.38 | 8.40 | 8.34 | 8.40 | 7.57 | -0.71% | 130,626 |
| Aug 20, 2025 | 8.44 | 8.47 | 8.41 | 8.46 | 7.53 | 1.20% | 248,137 |
| Aug 19, 2025 | 8.40 | 8.41 | 8.34 | 8.36 | 7.44 | -0.95% | 278,802 |
| Aug 18, 2025 | 8.38 | 8.47 | 8.31 | 8.44 | 7.51 | 0.84% | 195,470 |
| Aug 15, 2025 | 8.40 | 8.41 | 8.30 | 8.37 | 7.45 | -0.95% | 185,005 |
| Aug 14, 2025 | 8.40 | 8.45 | 8.36 | 8.45 | 7.52 | - | 145,972 |