Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ: USOY · Real-Time Price · USD
6.92
-0.01 (-0.14%)
Dec 4, 2025, 1:42 PM EST - Market open
USOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.91 | 6.92 | 6.86 | 6.91 | - | -0.22% | 96,465 |
| Dec 3, 2025 | 6.89 | 6.94 | 6.89 | 6.93 | 6.87 | 0.80% | 194,159 |
| Dec 2, 2025 | 6.87 | 6.92 | 6.86 | 6.87 | 6.81 | -0.36% | 283,325 |
| Dec 1, 2025 | 6.86 | 6.90 | 6.86 | 6.90 | 6.84 | 0.22% | 244,344 |
| Nov 28, 2025 | 6.83 | 6.90 | 6.83 | 6.88 | 6.82 | 0.81% | 87,755 |
| Nov 26, 2025 | 6.75 | 6.83 | 6.75 | 6.83 | 6.77 | 0.29% | 96,487 |
| Nov 25, 2025 | 6.78 | 6.83 | 6.73 | 6.81 | 6.68 | -0.87% | 198,993 |
| Nov 24, 2025 | 6.77 | 6.87 | 6.77 | 6.87 | 6.74 | 1.33% | 198,512 |
| Nov 21, 2025 | 6.83 | 6.83 | 6.72 | 6.78 | 6.65 | -1.45% | 206,892 |
| Nov 20, 2025 | 6.94 | 6.99 | 6.85 | 6.88 | 6.75 | -1.86% | 299,073 |
| Nov 19, 2025 | 7.01 | 7.02 | 6.96 | 7.01 | 6.78 | -1.39% | 119,477 |
| Nov 18, 2025 | 7.02 | 7.12 | 7.00 | 7.10 | 6.88 | 1.11% | 179,847 |
| Nov 17, 2025 | 7.02 | 7.06 | 7.01 | 7.03 | 6.80 | 0.03% | 247,854 |
| Nov 14, 2025 | 6.99 | 7.04 | 6.99 | 7.02 | 6.80 | 1.21% | 193,190 |
| Nov 13, 2025 | 6.95 | 6.98 | 6.93 | 6.94 | 6.72 | -0.64% | 394,588 |
| Nov 12, 2025 | 7.10 | 7.13 | 6.98 | 6.99 | 6.69 | -2.78% | 180,969 |
| Nov 11, 2025 | 7.19 | 7.20 | 7.16 | 7.19 | 6.88 | 0.70% | 138,733 |
| Nov 10, 2025 | 7.11 | 7.14 | 7.07 | 7.14 | 6.84 | 0.78% | 305,594 |
| Nov 7, 2025 | 7.06 | 7.10 | 7.05 | 7.08 | 6.78 | 0.57% | 238,595 |
| Nov 6, 2025 | 7.06 | 7.06 | 6.98 | 7.04 | 6.74 | -1.81% | 182,627 |
| Nov 5, 2025 | 7.19 | 7.23 | 7.11 | 7.17 | 6.80 | -0.21% | 326,981 |
| Nov 4, 2025 | 7.17 | 7.23 | 7.17 | 7.19 | 6.81 | -0.55% | 277,662 |
| Nov 3, 2025 | 7.18 | 7.25 | 7.18 | 7.23 | 6.85 | 0.42% | 244,810 |
| Oct 31, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 6.82 | 1.12% | 143,707 |
| Oct 30, 2025 | 7.10 | 7.16 | 7.05 | 7.12 | 6.75 | -0.84% | 89,769 |
| Oct 29, 2025 | 7.19 | 7.23 | 7.12 | 7.18 | 6.72 | 0.49% | 134,687 |
| Oct 28, 2025 | 7.25 | 7.25 | 7.12 | 7.14 | 6.69 | -2.06% | 288,426 |
| Oct 27, 2025 | 7.25 | 7.33 | 7.25 | 7.29 | 6.83 | 0.14% | 152,671 |
| Oct 24, 2025 | 7.28 | 7.30 | 7.24 | 7.28 | 6.82 | 0.55% | 221,239 |
| Oct 23, 2025 | 7.26 | 7.28 | 7.21 | 7.24 | 6.79 | 0.28% | 119,391 |
| Oct 22, 2025 | 7.21 | 7.23 | 7.18 | 7.22 | 6.69 | 1.26% | 127,299 |
| Oct 21, 2025 | 7.11 | 7.17 | 7.00 | 7.13 | 6.60 | 0.99% | 150,528 |
| Oct 20, 2025 | 7.01 | 7.08 | 7.00 | 7.06 | 6.54 | - | 148,580 |
| Oct 17, 2025 | 7.03 | 7.07 | 7.01 | 7.06 | 6.54 | 0.28% | 208,438 |
| Oct 16, 2025 | 7.18 | 7.18 | 7.01 | 7.04 | 6.52 | -2.29% | 166,086 |
| Oct 15, 2025 | 7.24 | 7.30 | 7.18 | 7.21 | 6.59 | 0.07% | 180,577 |
| Oct 14, 2025 | 7.28 | 7.30 | 7.15 | 7.20 | 6.59 | -1.77% | 171,435 |
| Oct 13, 2025 | 7.31 | 7.35 | 7.27 | 7.33 | 6.71 | 1.81% | 166,574 |
| Oct 10, 2025 | 7.42 | 7.42 | 7.20 | 7.20 | 6.59 | -4.13% | 346,132 |
| Oct 9, 2025 | 7.67 | 7.67 | 7.49 | 7.51 | 6.87 | -2.34% | 181,888 |
| Oct 8, 2025 | 7.68 | 7.71 | 7.68 | 7.69 | 6.96 | 0.26% | 182,355 |
| Oct 7, 2025 | 7.64 | 7.67 | 7.60 | 7.67 | 6.94 | 0.66% | 104,896 |
| Oct 6, 2025 | 7.56 | 7.65 | 7.54 | 7.62 | 6.89 | 1.46% | 312,875 |
| Oct 3, 2025 | 7.55 | 7.57 | 7.50 | 7.51 | 6.79 | 0.13% | 204,756 |
| Oct 2, 2025 | 7.61 | 7.63 | 7.48 | 7.50 | 6.78 | -3.23% | 272,780 |
| Oct 1, 2025 | 7.75 | 7.76 | 7.65 | 7.75 | 6.92 | -0.51% | 347,525 |
| Sep 30, 2025 | 7.82 | 7.83 | 7.74 | 7.79 | 6.96 | -1.02% | 214,931 |
| Sep 29, 2025 | 8.07 | 8.07 | 7.84 | 7.87 | 7.03 | -3.32% | 354,328 |
| Sep 26, 2025 | 8.11 | 8.16 | 8.11 | 8.14 | 7.27 | 0.12% | 172,140 |
| Sep 25, 2025 | 8.09 | 8.13 | 8.03 | 8.13 | 7.26 | - | 131,261 |