Skip to main content
Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ: USOY · Real-Time Price · USD
13.26
-0.40 (-2.93%)
At close: Feb 21, 2025, 4:00 PM
13.48
+0.22 (1.66%)
After-hours: Feb 21, 2025, 7:49 PM EST

USOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202513.6513.6513.2513.2613.26-2.93%116,020
Feb 20, 202513.6513.7313.6213.6613.660.37%43,848
Feb 19, 202513.6513.6513.5913.6113.610.29%46,988
Feb 18, 202513.4913.6013.4713.5713.571.42%55,272
Feb 14, 202513.5013.5113.3213.3813.38-0.30%71,630
Feb 13, 202513.3613.4413.3113.4213.420.30%23,917
Feb 12, 202513.5113.5313.3113.3813.38-1.55%37,176
Feb 11, 202513.5013.6113.4813.5913.591.04%46,128
Feb 10, 202513.3213.4713.3213.4513.450.98%54,839
Feb 7, 202513.3713.3713.2913.3213.320.45%37,195
Feb 6, 202513.3913.4013.2513.2613.26-0.08%36,953
Feb 5, 202513.4213.4613.2213.2713.27-1.26%103,901
Feb 4, 202513.2613.5013.1413.4413.44-0.37%231,693
Feb 3, 202513.4913.5513.3413.4913.49-7.16%162,061
Jan 31, 202514.5614.5614.3014.5313.520.41%250,941
Jan 30, 202514.3514.5114.3514.4713.470.07%59,894
Jan 29, 202514.4014.4914.3514.4613.46-0.07%53,327
Jan 28, 202514.4614.4714.3514.4713.470.77%42,563
Jan 27, 202514.5514.5914.2314.3613.36-1.24%129,430
Jan 24, 202514.5014.5614.4914.5413.530.48%75,156
Jan 23, 202514.6114.6914.4514.4713.47-0.89%60,968
Jan 22, 202514.5814.6214.5214.6013.59-0.21%35,075
Jan 21, 202514.6814.6814.3314.6313.61-0.75%73,778
Jan 17, 202514.6814.7514.6514.7413.720.14%44,459
Jan 16, 202514.6414.7214.5814.7213.700.41%29,464
Jan 15, 202514.5914.6714.5814.6613.640.48%19,768
Jan 14, 202514.5114.5914.5114.5913.580.07%27,292
Jan 13, 202514.5214.5914.4614.5813.571.11%57,814
Jan 10, 202514.4414.4614.3914.4213.421.69%48,435
Jan 8, 202514.2914.3014.1414.1813.20-0.70%40,296
Jan 7, 202514.2014.2814.2014.2813.290.78%27,196
Jan 6, 202514.2014.2714.1514.1713.19-0.35%46,692
Jan 3, 202514.1614.2214.1214.2213.230.64%40,172
Jan 2, 202514.1314.1514.1214.1313.150.50%58,004
Dec 31, 202414.0114.0713.9414.0613.08-4.68%122,041
Dec 30, 202414.6914.7614.6414.7513.001.20%98,856
Dec 27, 202414.5814.6814.5314.5812.840.21%57,637
Dec 26, 202414.5914.5914.5414.5512.820.03%51,660
Dec 24, 202414.5414.5614.5014.5412.810.76%52,463
Dec 23, 202414.4314.4814.3214.4312.71-0.07%31,663
Dec 20, 202414.3414.4514.2514.4412.720.84%40,877
Dec 19, 202414.5014.5614.3214.3212.62-0.47%22,036
Dec 18, 202414.4214.5014.3314.3912.680.06%21,535
Dec 17, 202414.4014.4114.2614.3812.67-0.42%19,549
Dec 16, 202414.4514.4914.4114.4412.720.63%33,846
Dec 13, 202414.3114.3814.3114.3512.640.28%23,777
Dec 12, 202414.2414.4914.1814.3112.610.77%33,910
Dec 11, 202414.1614.2414.1514.2012.510.78%25,014
Dec 10, 202414.1114.1514.0514.0912.410.28%16,709
Dec 9, 202413.9714.1213.9714.0512.381.22%23,738
Dec 6, 202413.9913.9913.8013.8812.23-0.79%79,811
Dec 5, 202414.0014.0813.9313.9912.33-0.21%26,480
Dec 4, 202414.2114.2113.9314.0212.35-0.99%52,498
Dec 3, 202414.1914.1914.0514.1612.481.29%105,906
Dec 2, 202414.3014.3013.8413.9812.32-6.24%92,578
Nov 29, 202414.9515.2314.8414.9112.370.40%185,534
Nov 27, 202414.7814.8814.7414.8512.320.47%49,057
Nov 26, 202414.9714.9814.6214.7812.26-0.40%36,736
Nov 25, 202415.1415.1414.7714.8412.31-1.59%52,788
Nov 22, 202414.9515.1014.9015.0812.511.21%16,141
Nov 21, 202414.9114.9414.8714.9012.360.34%23,508
Nov 20, 202414.8114.8514.7714.8512.320.41%17,380
Nov 19, 202415.0915.0914.5414.7912.270.41%17,522
Nov 18, 202414.5114.7414.5114.7312.222.72%23,796
Nov 15, 202414.5814.5814.2914.3411.89-1.24%20,941
Nov 14, 202414.5314.6014.4814.5212.040.83%15,124
Nov 13, 202414.3714.5214.2914.4011.94-23,676
Nov 12, 202414.5014.5614.3514.4011.940.14%16,987
Nov 11, 202414.5114.6114.3114.3811.93-1.91%55,742
Nov 8, 202414.7214.7214.6014.6612.16-1.35%40,412
Nov 7, 202414.6414.9514.6414.8612.330.68%28,174
Nov 6, 202414.6114.8114.5314.7612.240.48%77,786
Nov 5, 202414.6514.7314.6114.6912.180.82%14,139
Nov 4, 202414.4114.6214.4114.5712.081.46%49,341
Nov 1, 202414.3914.4014.3014.3611.91-5.15%62,648
Oct 31, 202415.0315.2314.9715.1411.911.47%66,928
Oct 30, 202414.8014.9914.7814.9211.741.43%27,064
Oct 29, 202414.7514.7614.6114.7111.57-0.41%33,897
Oct 28, 202414.7714.8914.5914.7711.62-3.60%82,260
Oct 25, 202415.1415.3515.1315.3212.051.88%18,191
Oct 24, 202415.1615.2014.9515.0411.83-0.66%10,487
Oct 23, 202415.0715.1514.9515.1411.910.07%16,710
Oct 22, 202415.0715.1715.0215.1311.900.67%8,498
Oct 21, 202415.0215.0814.9515.0311.820.80%57,487
Oct 18, 202415.0115.0114.7714.9111.73-1.13%34,750
Oct 17, 202414.9515.0814.8915.0811.860.73%8,182
Oct 16, 202414.9915.0114.7614.9711.77-0.47%23,143
Oct 15, 202415.0415.0514.8215.0411.83-3.28%38,073
Oct 14, 202415.4715.6015.4615.5512.23-0.22%18,673
Oct 11, 202415.4915.6015.4915.5912.260.29%32,490
Oct 10, 202415.2715.5415.2715.5412.222.24%14,264
Oct 9, 202415.0915.2415.0215.2011.96-0.91%29,091
Oct 8, 202415.3915.5215.1315.3412.07-2.04%40,753
Oct 7, 202415.3715.6615.3715.6612.323.23%52,864
Oct 4, 202415.1515.2015.1315.1711.930.73%28,394
Oct 3, 202414.8915.1014.8415.0611.851.21%18,388
Oct 2, 202414.8114.9114.8114.8811.700.81%31,743
Oct 1, 202414.5014.9214.4814.7611.61-3.02%74,460
Sep 30, 202415.2015.2915.1215.2211.500.13%56,223
Sep 27, 202415.0115.2215.0115.2011.481.33%30,173