Skip to main content
Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ: USOY · Real-Time Price · USD
14.16
+0.18 (1.22%)
Dec 3, 2024, 4:00 PM EST - Market closed

USOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202414.1914.1914.0514.1614.161.29%105,906
Dec 2, 202414.3014.3013.8413.9813.98-6.24%92,578
Nov 29, 202414.9515.2314.8414.9114.040.40%185,534
Nov 27, 202414.7814.8814.7414.8513.980.47%49,057
Nov 26, 202414.9714.9814.6214.7813.91-0.40%36,736
Nov 25, 202415.1415.1414.7714.8413.97-1.59%52,788
Nov 22, 202414.9515.1014.9015.0814.201.21%16,141
Nov 21, 202414.9114.9414.8714.9014.030.34%23,508
Nov 20, 202414.8114.8514.7714.8513.980.41%17,380
Nov 19, 202415.0915.0914.5414.7913.920.41%17,522
Nov 18, 202414.5114.7414.5114.7313.872.72%23,796
Nov 15, 202414.5814.5814.2914.3413.50-1.24%20,941
Nov 14, 202414.5314.6014.4814.5213.670.83%15,124
Nov 13, 202414.3714.5214.2914.4013.56-23,676
Nov 12, 202414.5014.5614.3514.4013.560.14%16,987
Nov 11, 202414.5114.6114.3114.3813.54-1.91%55,742
Nov 8, 202414.7214.7214.6014.6613.80-1.35%40,412
Nov 7, 202414.6414.9514.6414.8613.990.68%28,174
Nov 6, 202414.6114.8114.5314.7613.900.48%77,786
Nov 5, 202414.6514.7314.6114.6913.830.82%14,139
Nov 4, 202414.4114.6214.4114.5713.721.46%49,341
Nov 1, 202414.3914.4014.3014.3613.52-5.15%62,648
Oct 31, 202415.0315.2314.9715.1413.521.47%66,928
Oct 30, 202414.8014.9914.7814.9213.321.43%27,064
Oct 29, 202414.7514.7614.6114.7113.13-0.41%33,897
Oct 28, 202414.7714.8914.5914.7713.19-3.60%82,260
Oct 25, 202415.1415.3515.1315.3213.681.88%18,191
Oct 24, 202415.1615.2014.9515.0413.43-0.66%10,487
Oct 23, 202415.0715.1514.9515.1413.520.07%16,710
Oct 22, 202415.0715.1715.0215.1313.510.67%8,498
Oct 21, 202415.0215.0814.9515.0313.420.80%57,487
Oct 18, 202415.0115.0114.7714.9113.31-1.13%34,750
Oct 17, 202414.9515.0814.8915.0813.460.73%8,182
Oct 16, 202414.9915.0114.7614.9713.36-0.47%23,143
Oct 15, 202415.0415.0514.8215.0413.43-3.28%38,073
Oct 14, 202415.4715.6015.4615.5513.88-0.22%18,673
Oct 11, 202415.4915.6015.4915.5913.910.29%32,490
Oct 10, 202415.2715.5415.2715.5413.872.24%14,264
Oct 9, 202415.0915.2415.0215.2013.57-0.91%29,091
Oct 8, 202415.3915.5215.1315.3413.69-2.04%40,753
Oct 7, 202415.3715.6615.3715.6613.983.23%52,864
Oct 4, 202415.1515.2015.1315.1713.540.73%28,394
Oct 3, 202414.8915.1014.8415.0613.441.21%18,388
Oct 2, 202414.8114.9114.8114.8813.280.81%31,743
Oct 1, 202414.5014.9214.4814.7613.18-3.02%74,460
Sep 30, 202415.2015.2915.1215.2213.050.13%56,223
Sep 27, 202415.0115.2215.0115.2013.031.33%30,173
Sep 26, 202415.2915.2914.9015.0012.86-2.79%50,932
Sep 25, 202415.5615.6015.3515.4313.23-1.59%32,517
Sep 24, 202415.6715.6915.6415.6813.440.51%50,488
Sep 23, 202415.6515.6515.5015.6013.37-29,003
Sep 20, 202415.5415.6015.5215.6013.370.52%20,287
Sep 19, 202415.4815.5715.4315.5213.301.44%15,667
Sep 18, 202415.3215.3715.2515.3013.12-0.65%12,262
Sep 17, 202415.3415.4015.2915.4013.201.18%15,784
Sep 16, 202415.2015.2915.1615.2213.050.40%18,858
Sep 13, 202415.1215.1915.0615.1613.000.53%13,760
Sep 12, 202414.9515.1014.8515.0812.932.38%18,691
Sep 11, 202414.7314.8814.5514.7312.630.89%16,809
Sep 10, 202414.9014.9414.4314.6012.52-1.82%37,680
Sep 9, 202414.7314.9514.7314.8712.750.27%20,089
Sep 6, 202415.0715.1814.6414.8312.71-1.07%42,555
Sep 5, 202415.0815.2114.9214.9912.850.54%39,371
Sep 4, 202415.1615.1614.7614.9112.78-1.45%59,979
Sep 3, 202415.3315.3315.0115.1312.97-9.46%86,664
Aug 30, 202416.8816.8816.6816.7113.39-2.57%98,204
Aug 29, 202417.0317.1717.0317.1513.741.66%20,926
Aug 28, 202416.8616.9216.7616.8713.52-0.94%44,155
Aug 27, 202417.2217.2216.9517.0313.65-1.67%19,720
Aug 26, 202417.3217.3617.2817.3213.880.35%36,607
Aug 23, 202417.1517.2817.1517.2613.830.99%14,946
Aug 22, 202416.9117.2216.9117.0913.691.24%8,227
Aug 21, 202417.2317.2316.7716.8813.53-1.23%24,822
Aug 20, 202417.2017.2817.0517.0913.69-0.58%12,526
Aug 19, 202417.5117.5117.1517.1913.78-1.72%30,017
Aug 16, 202417.4717.5117.3417.4914.02-0.91%23,179
Aug 15, 202417.5917.7117.5917.6514.140.57%12,631
Aug 14, 202417.5717.6117.4817.5514.06-0.23%6,633
Aug 13, 202417.5717.6017.5217.5914.100.06%8,118
Aug 12, 202417.4017.5817.4017.5814.092.09%11,197
Aug 9, 202417.1917.2517.1317.2213.800.53%8,116
Aug 8, 202416.9117.1716.9117.1313.730.41%16,154
Aug 7, 202416.7917.0616.7817.0613.673.33%15,342
Aug 6, 202416.3216.6316.3016.5113.23-0.48%20,063
Aug 5, 202416.4216.5916.2416.5913.29-0.30%51,240
Aug 2, 202416.7116.7116.4216.6413.33-3.37%72,002
Aug 1, 202417.4517.4917.1417.2213.80-1.09%43,381
Jul 31, 202417.3517.4217.2717.4113.95-2.97%41,429
Jul 30, 202417.9517.9617.8217.9413.77-0.87%61,067
Jul 29, 202418.3118.3518.0018.1013.89-0.39%59,121
Jul 26, 202418.3018.3218.0218.1713.94-1.12%67,573
Jul 25, 202418.1518.4117.9718.3814.100.61%36,928
Jul 24, 202418.2518.3318.2018.2614.020.24%43,161
Jul 23, 202418.3018.3018.0118.2213.98-1.11%70,267
Jul 22, 202418.3418.4518.2518.4314.14-0.49%62,223
Jul 19, 202418.7618.8418.4718.5214.21-1.54%32,176
Jul 18, 202418.8218.8618.7818.8114.430.11%25,653
Jul 17, 202418.7018.8318.7018.7914.420.62%48,181
Jul 16, 202418.6118.7318.5818.6714.33-1.11%34,926
Jul 15, 202419.1919.2118.8218.8814.490.15%50,191