Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ: USOY · Real-Time Price · USD
8.46
+0.10 (1.20%)
Aug 20, 2025, 4:00 PM - Market closed
USOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 8.44 | 8.47 | 8.41 | 8.46 | 8.46 | 1.20% | 243,798 |
| Aug 19, 2025 | 8.40 | 8.41 | 8.34 | 8.36 | 8.36 | -0.95% | 278,802 |
| Aug 18, 2025 | 8.38 | 8.47 | 8.31 | 8.44 | 8.44 | 0.84% | 195,470 |
| Aug 15, 2025 | 8.40 | 8.41 | 8.30 | 8.37 | 8.37 | -0.95% | 185,005 |
| Aug 14, 2025 | 8.40 | 8.45 | 8.36 | 8.45 | 8.45 | - | 145,972 |
| Aug 13, 2025 | 8.50 | 8.50 | 8.35 | 8.45 | 8.31 | -0.35% | 232,675 |
| Aug 12, 2025 | 8.52 | 8.53 | 8.45 | 8.48 | 8.34 | -0.59% | 103,555 |
| Aug 11, 2025 | 8.50 | 8.57 | 8.49 | 8.53 | 8.39 | 0.65% | 265,764 |
| Aug 8, 2025 | 8.50 | 8.57 | 8.38 | 8.48 | 8.34 | 0.41% | 212,336 |
| Aug 7, 2025 | 8.52 | 8.58 | 8.44 | 8.44 | 8.30 | -2.31% | 228,895 |
| Aug 6, 2025 | 8.86 | 8.86 | 8.58 | 8.64 | 8.37 | -1.14% | 219,591 |
| Aug 5, 2025 | 8.78 | 8.79 | 8.72 | 8.74 | 8.46 | -1.02% | 177,119 |
| Aug 4, 2025 | 8.80 | 8.92 | 8.74 | 8.83 | 8.55 | -0.84% | 419,998 |
| Aug 1, 2025 | 9.11 | 9.11 | 8.88 | 8.91 | 8.62 | -2.14% | 249,617 |
| Jul 31, 2025 | 9.10 | 9.13 | 9.04 | 9.10 | 8.81 | -1.52% | 125,931 |
| Jul 30, 2025 | 9.18 | 9.25 | 9.18 | 9.24 | 8.82 | 0.98% | 198,031 |
| Jul 29, 2025 | 9.15 | 9.17 | 9.12 | 9.15 | 8.73 | 0.55% | 291,643 |
| Jul 28, 2025 | 9.09 | 9.11 | 9.06 | 9.10 | 8.68 | 1.45% | 248,177 |
| Jul 25, 2025 | 9.08 | 9.08 | 8.96 | 8.97 | 8.56 | -0.66% | 250,755 |
| Jul 24, 2025 | 9.06 | 9.06 | 9.00 | 9.03 | 8.61 | -0.66% | 193,691 |
| Jul 23, 2025 | 9.07 | 9.10 | 9.03 | 9.09 | 8.58 | -0.22% | 405,368 |
| Jul 22, 2025 | 9.10 | 9.12 | 9.02 | 9.11 | 8.60 | -0.11% | 518,814 |
| Jul 21, 2025 | 9.17 | 9.17 | 9.07 | 9.12 | 8.61 | -0.33% | 467,285 |
| Jul 18, 2025 | 9.18 | 9.21 | 9.13 | 9.15 | 8.64 | -0.11% | 387,231 |
| Jul 17, 2025 | 9.10 | 9.16 | 9.07 | 9.16 | 8.64 | -1.08% | 353,880 |
| Jul 16, 2025 | 9.21 | 9.27 | 9.12 | 9.26 | 8.59 | 0.22% | 522,796 |
| Jul 15, 2025 | 9.27 | 9.27 | 9.20 | 9.24 | 8.57 | - | 380,000 |
| Jul 14, 2025 | 9.31 | 9.31 | 9.21 | 9.24 | 8.57 | -0.43% | 370,438 |
| Jul 11, 2025 | 9.26 | 9.29 | 9.22 | 9.28 | 8.61 | 0.76% | 271,180 |
| Jul 10, 2025 | 9.23 | 9.26 | 9.14 | 9.21 | 8.54 | -3.15% | 445,829 |
| Jul 9, 2025 | 9.55 | 9.55 | 9.50 | 9.51 | 8.65 | 0.21% | 320,359 |
| Jul 8, 2025 | 9.47 | 9.50 | 9.45 | 9.49 | 8.63 | 0.53% | 172,113 |
| Jul 7, 2025 | 9.39 | 9.46 | 9.35 | 9.44 | 8.58 | 1.07% | 227,756 |
| Jul 3, 2025 | 9.37 | 9.37 | 9.31 | 9.34 | 8.49 | -1.16% | 129,393 |
| Jul 2, 2025 | 9.45 | 9.46 | 9.37 | 9.45 | 8.47 | 0.53% | 240,937 |
| Jul 1, 2025 | 9.39 | 9.40 | 9.33 | 9.40 | 8.42 | 0.97% | 158,302 |
| Jun 30, 2025 | 9.36 | 9.36 | 9.27 | 9.31 | 8.34 | - | 289,945 |
| Jun 27, 2025 | 9.38 | 9.41 | 9.26 | 9.31 | 8.34 | 0.32% | 162,320 |
| Jun 26, 2025 | 9.34 | 9.38 | 9.25 | 9.28 | 8.31 | -2.32% | 136,897 |
| Jun 25, 2025 | 9.49 | 9.58 | 9.40 | 9.50 | 8.33 | 1.06% | 156,324 |
| Jun 24, 2025 | 9.54 | 9.58 | 9.27 | 9.40 | 8.24 | -4.47% | 336,150 |
| Jun 23, 2025 | 10.54 | 10.55 | 9.84 | 9.84 | 8.63 | -5.02% | 213,962 |
| Jun 20, 2025 | 10.21 | 10.36 | 10.16 | 10.36 | 9.09 | 2.27% | 97,245 |
| Jun 18, 2025 | 10.18 | 10.18 | 10.07 | 10.13 | 8.88 | -0.88% | 73,082 |
| Jun 17, 2025 | 10.23 | 10.27 | 10.18 | 10.22 | 8.84 | 1.59% | 132,925 |
| Jun 16, 2025 | 10.08 | 10.15 | 9.93 | 10.06 | 8.70 | -0.40% | 111,435 |
| Jun 13, 2025 | 10.25 | 10.25 | 10.04 | 10.10 | 8.73 | 2.02% | 98,959 |
| Jun 12, 2025 | 9.90 | 9.91 | 9.82 | 9.90 | 8.56 | 0.20% | 41,215 |
| Jun 11, 2025 | 9.78 | 9.90 | 9.76 | 9.88 | 8.54 | 1.13% | 75,568 |
| Jun 10, 2025 | 9.81 | 9.81 | 9.75 | 9.77 | 8.45 | - | 61,178 |