Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ: USOY · Real-Time Price · USD
10.83
+0.06 (0.56%)
Apr 24, 2025, 4:00 PM EDT - Market closed
USOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.81 | 10.83 | 10.75 | 10.83 | 10.83 | 0.56% | 55,467 |
| Apr 23, 2025 | 10.91 | 10.91 | 10.65 | 10.77 | 10.77 | -0.83% | 66,496 |
| Apr 22, 2025 | 10.80 | 10.90 | 10.79 | 10.86 | 10.86 | 0.84% | 53,343 |
| Apr 21, 2025 | 10.70 | 10.77 | 10.61 | 10.77 | 10.77 | 0.19% | 71,033 |
| Apr 17, 2025 | 10.70 | 10.75 | 10.65 | 10.75 | 10.75 | 1.37% | 34,561 |
| Apr 16, 2025 | 10.56 | 10.62 | 10.53 | 10.61 | 10.61 | 0.71% | 44,615 |
| Apr 15, 2025 | 10.49 | 10.54 | 10.43 | 10.53 | 10.53 | 0.57% | 54,082 |
| Apr 14, 2025 | 10.39 | 10.53 | 10.35 | 10.47 | 10.47 | 0.87% | 85,985 |
| Apr 11, 2025 | 10.25 | 10.39 | 10.14 | 10.38 | 10.38 | 1.07% | 30,640 |
| Apr 10, 2025 | 10.24 | 10.29 | 10.08 | 10.27 | 10.27 | -3.30% | 29,577 |
| Apr 9, 2025 | 9.73 | 10.62 | 9.64 | 10.62 | 10.62 | 5.78% | 94,478 |
| Apr 8, 2025 | 10.54 | 10.54 | 9.90 | 10.04 | 10.04 | -2.52% | 55,828 |
| Apr 7, 2025 | 10.26 | 10.59 | 10.17 | 10.30 | 10.30 | -2.74% | 109,875 |
| Apr 4, 2025 | 10.52 | 10.68 | 10.25 | 10.59 | 10.59 | -5.23% | 168,836 |
| Apr 3, 2025 | 11.25 | 11.32 | 11.06 | 11.18 | 11.18 | -6.17% | 116,628 |
| Apr 2, 2025 | 11.89 | 11.95 | 11.85 | 11.91 | 11.91 | 0.08% | 87,778 |
| Apr 1, 2025 | 11.93 | 11.94 | 11.84 | 11.90 | 11.90 | -6.08% | 112,005 |
| Mar 31, 2025 | 12.57 | 12.70 | 12.55 | 12.67 | 11.87 | 0.96% | 209,899 |
| Mar 28, 2025 | 12.65 | 12.66 | 12.46 | 12.55 | 11.76 | -0.63% | 80,437 |
| Mar 27, 2025 | 12.60 | 12.65 | 12.53 | 12.63 | 11.83 | - | 35,323 |
| Mar 26, 2025 | 12.61 | 12.64 | 12.57 | 12.63 | 11.83 | 0.64% | 44,262 |
| Mar 25, 2025 | 12.56 | 12.57 | 12.52 | 12.55 | 11.76 | 0.24% | 37,918 |
| Mar 24, 2025 | 12.50 | 12.56 | 12.44 | 12.52 | 11.73 | 0.48% | 42,616 |
| Mar 21, 2025 | 12.43 | 12.47 | 12.36 | 12.46 | 11.67 | 0.40% | 35,866 |
| Mar 20, 2025 | 12.31 | 12.41 | 12.20 | 12.41 | 11.62 | 0.89% | 24,854 |
| Mar 19, 2025 | 12.21 | 12.30 | 12.14 | 12.30 | 11.52 | 0.90% | 23,259 |
| Mar 18, 2025 | 12.28 | 12.28 | 12.14 | 12.19 | 11.42 | - | 26,184 |
| Mar 17, 2025 | 12.20 | 12.28 | 12.16 | 12.19 | 11.42 | 0.33% | 34,106 |
| Mar 14, 2025 | 12.12 | 12.15 | 12.06 | 12.15 | 11.38 | 1.17% | 28,324 |
| Mar 13, 2025 | 12.08 | 12.13 | 11.97 | 12.01 | 11.25 | -0.58% | 28,149 |
| Mar 12, 2025 | 12.02 | 12.15 | 12.02 | 12.08 | 11.32 | 1.09% | 22,319 |
| Mar 11, 2025 | 11.92 | 12.00 | 11.90 | 11.95 | 11.19 | 0.84% | 43,267 |
| Mar 10, 2025 | 12.15 | 12.15 | 11.83 | 11.85 | 11.10 | -2.31% | 93,792 |
| Mar 7, 2025 | 12.15 | 12.17 | 12.09 | 12.13 | 11.36 | 1.08% | 37,359 |
| Mar 6, 2025 | 12.01 | 12.09 | 11.95 | 12.00 | 11.24 | -0.50% | 29,649 |
| Mar 5, 2025 | 12.09 | 12.10 | 11.75 | 12.06 | 11.30 | -2.19% | 181,205 |
| Mar 4, 2025 | 12.22 | 12.39 | 12.07 | 12.33 | 11.55 | - | 145,714 |
| Mar 3, 2025 | 12.65 | 12.66 | 12.27 | 12.33 | 11.55 | -7.12% | 122,393 |
| Feb 28, 2025 | 13.22 | 13.28 | 13.13 | 13.28 | 11.76 | 0.19% | 124,098 |
| Feb 27, 2025 | 13.22 | 13.26 | 13.17 | 13.25 | 11.74 | 1.30% | 95,975 |
| Feb 26, 2025 | 13.11 | 13.13 | 12.96 | 13.08 | 11.59 | -0.38% | 105,791 |
| Feb 25, 2025 | 13.30 | 13.38 | 13.06 | 13.13 | 11.63 | -2.01% | 126,165 |
| Feb 24, 2025 | 13.36 | 13.42 | 13.28 | 13.40 | 11.87 | 1.06% | 91,946 |
| Feb 21, 2025 | 13.65 | 13.65 | 13.25 | 13.26 | 11.75 | -2.93% | 117,002 |
| Feb 20, 2025 | 13.65 | 13.73 | 13.62 | 13.66 | 12.10 | 0.37% | 43,848 |
| Feb 19, 2025 | 13.65 | 13.65 | 13.59 | 13.61 | 12.06 | 0.29% | 46,988 |
| Feb 18, 2025 | 13.49 | 13.60 | 13.47 | 13.57 | 12.02 | 1.42% | 55,272 |
| Feb 14, 2025 | 13.50 | 13.51 | 13.32 | 13.38 | 11.85 | -0.30% | 71,630 |
| Feb 13, 2025 | 13.36 | 13.44 | 13.31 | 13.42 | 11.89 | 0.30% | 23,917 |
| Feb 12, 2025 | 13.51 | 13.53 | 13.31 | 13.38 | 11.85 | -1.55% | 37,176 |