Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ: USOY · Real-Time Price · USD
6.60
-0.04 (-0.53%)
At close: Dec 24, 2025, 1:00 PM EST
6.63
+0.02 (0.32%)
After-hours: Dec 24, 2025, 4:19 PM EST
USOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 6.63 | 6.63 | 6.58 | 6.61 | 6.61 | -0.45% | 102,260 |
| Dec 23, 2025 | 6.63 | 6.64 | 6.62 | 6.64 | 6.64 | 0.23% | 93,368 |
| Dec 22, 2025 | 6.59 | 6.66 | 6.59 | 6.62 | 6.62 | 1.69% | 236,516 |
| Dec 19, 2025 | 6.49 | 6.52 | 6.49 | 6.51 | 6.51 | 0.70% | 171,454 |
| Dec 18, 2025 | 6.45 | 6.51 | 6.45 | 6.47 | 6.47 | -1.07% | 151,017 |
| Dec 17, 2025 | 6.46 | 6.54 | 6.46 | 6.54 | 6.47 | 1.68% | 220,857 |
| Dec 16, 2025 | 6.53 | 6.53 | 6.41 | 6.43 | 6.36 | -2.55% | 260,945 |
| Dec 15, 2025 | 6.64 | 6.66 | 6.56 | 6.60 | 6.53 | -0.90% | 232,478 |
| Dec 12, 2025 | 6.67 | 6.70 | 6.62 | 6.66 | 6.59 | -0.30% | 124,136 |
| Dec 11, 2025 | 6.66 | 6.69 | 6.61 | 6.68 | 6.61 | -2.63% | 141,941 |
| Dec 10, 2025 | 6.79 | 6.86 | 6.73 | 6.86 | 6.72 | 1.03% | 132,156 |
| Dec 9, 2025 | 6.84 | 6.84 | 6.76 | 6.79 | 6.65 | -0.80% | 279,989 |
| Dec 8, 2025 | 6.90 | 6.91 | 6.82 | 6.84 | 6.70 | -1.44% | 230,559 |
| Dec 5, 2025 | 6.91 | 6.94 | 6.91 | 6.94 | 6.80 | 0.36% | 142,354 |
| Dec 4, 2025 | 6.91 | 6.92 | 6.86 | 6.92 | 6.77 | -0.14% | 114,330 |
| Dec 3, 2025 | 6.89 | 6.94 | 6.89 | 6.93 | 6.73 | 0.80% | 194,159 |
| Dec 2, 2025 | 6.87 | 6.92 | 6.86 | 6.87 | 6.67 | -0.36% | 283,325 |
| Dec 1, 2025 | 6.86 | 6.90 | 6.86 | 6.90 | 6.70 | 0.22% | 244,344 |
| Nov 28, 2025 | 6.83 | 6.90 | 6.83 | 6.88 | 6.68 | 0.81% | 87,755 |
| Nov 26, 2025 | 6.75 | 6.83 | 6.75 | 6.83 | 6.63 | 0.29% | 96,487 |
| Nov 25, 2025 | 6.78 | 6.83 | 6.73 | 6.81 | 6.54 | -0.87% | 198,993 |
| Nov 24, 2025 | 6.77 | 6.87 | 6.77 | 6.87 | 6.60 | 1.33% | 198,512 |
| Nov 21, 2025 | 6.83 | 6.83 | 6.72 | 6.78 | 6.51 | -1.45% | 206,892 |
| Nov 20, 2025 | 6.94 | 6.99 | 6.85 | 6.88 | 6.61 | -1.86% | 299,073 |
| Nov 19, 2025 | 7.01 | 7.02 | 6.96 | 7.01 | 6.64 | -1.39% | 119,477 |
| Nov 18, 2025 | 7.02 | 7.12 | 7.00 | 7.10 | 6.74 | 1.11% | 179,847 |
| Nov 17, 2025 | 7.02 | 7.06 | 7.01 | 7.03 | 6.66 | 0.03% | 247,854 |
| Nov 14, 2025 | 6.99 | 7.04 | 6.99 | 7.02 | 6.66 | 1.21% | 193,190 |
| Nov 13, 2025 | 6.95 | 6.98 | 6.93 | 6.94 | 6.58 | -0.64% | 394,588 |
| Nov 12, 2025 | 7.10 | 7.13 | 6.98 | 6.99 | 6.56 | -2.78% | 180,969 |
| Nov 11, 2025 | 7.19 | 7.20 | 7.16 | 7.19 | 6.74 | 0.70% | 138,733 |
| Nov 10, 2025 | 7.11 | 7.14 | 7.07 | 7.14 | 6.70 | 0.78% | 305,594 |
| Nov 7, 2025 | 7.06 | 7.10 | 7.05 | 7.08 | 6.64 | 0.57% | 238,595 |
| Nov 6, 2025 | 7.06 | 7.06 | 6.98 | 7.04 | 6.61 | -1.81% | 182,627 |
| Nov 5, 2025 | 7.19 | 7.23 | 7.11 | 7.17 | 6.66 | -0.21% | 326,981 |
| Nov 4, 2025 | 7.17 | 7.23 | 7.17 | 7.19 | 6.68 | -0.55% | 277,662 |
| Nov 3, 2025 | 7.18 | 7.25 | 7.18 | 7.23 | 6.71 | 0.42% | 244,810 |
| Oct 31, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 6.69 | 1.12% | 143,707 |
| Oct 30, 2025 | 7.10 | 7.16 | 7.05 | 7.12 | 6.61 | -0.84% | 89,769 |
| Oct 29, 2025 | 7.19 | 7.23 | 7.12 | 7.18 | 6.59 | 0.49% | 134,687 |
| Oct 28, 2025 | 7.25 | 7.25 | 7.12 | 7.14 | 6.55 | -2.06% | 288,426 |
| Oct 27, 2025 | 7.25 | 7.33 | 7.25 | 7.29 | 6.69 | 0.14% | 152,671 |
| Oct 24, 2025 | 7.28 | 7.30 | 7.24 | 7.28 | 6.68 | 0.55% | 221,239 |
| Oct 23, 2025 | 7.26 | 7.28 | 7.21 | 7.24 | 6.65 | 0.28% | 119,391 |
| Oct 22, 2025 | 7.21 | 7.23 | 7.18 | 7.22 | 6.55 | 1.26% | 127,299 |
| Oct 21, 2025 | 7.11 | 7.17 | 7.00 | 7.13 | 6.47 | 0.99% | 150,528 |
| Oct 20, 2025 | 7.01 | 7.08 | 7.00 | 7.06 | 6.40 | - | 148,580 |
| Oct 17, 2025 | 7.03 | 7.07 | 7.01 | 7.06 | 6.40 | 0.28% | 208,438 |
| Oct 16, 2025 | 7.18 | 7.18 | 7.01 | 7.04 | 6.39 | -2.29% | 166,086 |
| Oct 15, 2025 | 7.24 | 7.30 | 7.18 | 7.21 | 6.46 | 0.07% | 180,577 |