Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ: USOY · Real-Time Price · USD
8.31
-0.01 (-0.12%)
At close: Mar 16, 2026, 4:00 PM EDT
8.30
-0.01 (-0.12%)
After-hours: Mar 16, 2026, 4:22 PM EDT
USOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 8.23 | 8.41 | 8.23 | 8.31 | - | -0.12% | 1,080,258 |
| Mar 13, 2026 | 8.18 | 8.32 | 8.16 | 8.32 | 8.32 | 1.46% | 797,627 |
| Mar 12, 2026 | 8.09 | 8.20 | 8.08 | 8.20 | 8.20 | 2.76% | 700,808 |
| Mar 11, 2026 | 7.69 | 8.00 | 7.60 | 7.98 | 7.87 | 4.18% | 460,460 |
| Mar 10, 2026 | 7.60 | 7.71 | 7.11 | 7.66 | 7.55 | 2.13% | 620,700 |
| Mar 9, 2026 | 7.87 | 7.92 | 7.24 | 7.50 | 7.40 | -1.83% | 1,516,213 |
| Mar 6, 2026 | 7.65 | 7.65 | 7.62 | 7.64 | 7.53 | 0.92% | 965,745 |
| Mar 5, 2026 | 7.51 | 7.60 | 7.51 | 7.57 | 7.47 | 1.34% | 671,614 |
| Mar 4, 2026 | 7.44 | 7.48 | 7.44 | 7.47 | 7.29 | 0.54% | 306,931 |
| Mar 3, 2026 | 7.45 | 7.49 | 7.40 | 7.43 | 7.25 | 0.68% | 729,682 |
| Mar 2, 2026 | 7.39 | 7.39 | 7.29 | 7.38 | 7.21 | 2.57% | 1,083,871 |
| Feb 27, 2026 | 7.13 | 7.20 | 7.12 | 7.20 | 7.03 | 2.27% | 221,272 |
| Feb 26, 2026 | 6.95 | 7.08 | 6.89 | 7.04 | 6.87 | -0.85% | 263,248 |
| Feb 25, 2026 | 7.10 | 7.11 | 7.06 | 7.10 | 6.86 | -0.21% | 203,932 |
| Feb 24, 2026 | 7.09 | 7.12 | 7.05 | 7.11 | 6.87 | 0.35% | 221,395 |
| Feb 23, 2026 | 7.08 | 7.12 | 7.06 | 7.09 | 6.85 | 0.85% | 340,501 |
| Feb 20, 2026 | 7.00 | 7.06 | 6.99 | 7.03 | 6.79 | 0.29% | 198,270 |
| Feb 19, 2026 | 6.99 | 7.01 | 6.97 | 7.01 | 6.77 | 0.43% | 211,048 |
| Feb 18, 2026 | 6.94 | 6.98 | 6.93 | 6.98 | 6.68 | 2.50% | 212,716 |
| Feb 17, 2026 | 6.81 | 6.85 | 6.75 | 6.81 | 6.51 | 0.07% | 211,800 |
| Feb 13, 2026 | 6.80 | 6.85 | 6.76 | 6.80 | 6.51 | 0.15% | 189,658 |
| Feb 12, 2026 | 6.94 | 6.94 | 6.76 | 6.79 | 6.50 | -3.62% | 159,143 |
| Feb 11, 2026 | 7.03 | 7.05 | 7.03 | 7.05 | 6.68 | 0.79% | 164,760 |
| Feb 10, 2026 | 6.96 | 6.99 | 6.95 | 6.99 | 6.62 | 0.65% | 139,026 |
| Feb 9, 2026 | 6.89 | 6.96 | 6.85 | 6.95 | 6.58 | 1.61% | 188,318 |
| Feb 6, 2026 | 6.76 | 6.90 | 6.75 | 6.84 | 6.48 | 1.03% | 136,337 |
| Feb 5, 2026 | 6.78 | 6.80 | 6.72 | 6.77 | 6.41 | -1.96% | 132,464 |
| Feb 4, 2026 | 6.82 | 6.95 | 6.77 | 6.90 | 6.47 | 1.17% | 176,830 |
| Feb 3, 2026 | 6.67 | 6.83 | 6.67 | 6.82 | 6.40 | 2.40% | 173,773 |
| Feb 2, 2026 | 6.67 | 6.69 | 6.62 | 6.66 | 6.25 | -2.92% | 236,681 |
| Jan 30, 2026 | 6.85 | 6.87 | 6.81 | 6.86 | 6.44 | 0.22% | 208,479 |
| Jan 29, 2026 | 6.84 | 6.86 | 6.82 | 6.85 | 6.42 | 0.07% | 183,535 |
| Jan 28, 2026 | 6.80 | 6.86 | 6.80 | 6.84 | 6.36 | 0.51% | 165,394 |
| Jan 27, 2026 | 6.72 | 6.81 | 6.69 | 6.81 | 6.32 | 1.34% | 245,937 |
| Jan 26, 2026 | 6.65 | 6.73 | 6.65 | 6.72 | 6.24 | 0.45% | 236,827 |
| Jan 23, 2026 | 6.62 | 6.70 | 6.62 | 6.69 | 6.21 | 2.61% | 208,882 |
| Jan 22, 2026 | 6.62 | 6.62 | 6.48 | 6.52 | 6.05 | -2.25% | 132,536 |
| Jan 21, 2026 | 6.59 | 6.68 | 6.59 | 6.67 | 6.13 | 1.83% | 180,686 |
| Jan 20, 2026 | 6.51 | 6.62 | 6.51 | 6.55 | 6.02 | 1.08% | 146,448 |
| Jan 16, 2026 | 6.49 | 6.54 | 6.47 | 6.48 | 5.96 | 0.78% | 178,067 |
| Jan 15, 2026 | 6.48 | 6.48 | 6.42 | 6.43 | 5.91 | -3.46% | 259,281 |
| Jan 14, 2026 | 6.66 | 6.68 | 6.60 | 6.66 | 6.06 | 0.30% | 147,716 |
| Jan 13, 2026 | 6.57 | 6.65 | 6.57 | 6.64 | 6.04 | 1.07% | 148,317 |
| Jan 12, 2026 | 6.51 | 6.57 | 6.49 | 6.57 | 5.98 | 0.84% | 109,945 |
| Jan 9, 2026 | 6.49 | 6.53 | 6.49 | 6.51 | 5.93 | 0.39% | 136,077 |
| Jan 8, 2026 | 6.45 | 6.49 | 6.42 | 6.49 | 5.91 | 0.92% | 96,622 |
| Jan 7, 2026 | 6.46 | 6.49 | 6.39 | 6.43 | 5.81 | -1.06% | 235,945 |
| Jan 6, 2026 | 6.59 | 6.63 | 6.49 | 6.50 | 5.87 | -1.52% | 228,932 |
| Jan 5, 2026 | 6.53 | 6.61 | 6.53 | 6.60 | 5.96 | 1.23% | 148,903 |
| Jan 2, 2026 | 6.50 | 6.52 | 6.45 | 6.52 | 5.89 | 0.15% | 350,411 |