Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ: USOY · Real-Time Price · USD
6.66
+0.02 (0.23%)
At close: Jan 14, 2026, 4:00 PM EST
6.67
+0.01 (0.23%)
After-hours: Jan 14, 2026, 7:12 PM EST
USOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 6.66 | 6.68 | 6.60 | 6.66 | 6.66 | 0.30% | 147,715 |
| Jan 13, 2026 | 6.57 | 6.65 | 6.57 | 6.64 | 6.64 | 1.07% | 148,317 |
| Jan 12, 2026 | 6.51 | 6.57 | 6.49 | 6.57 | 6.57 | 0.84% | 109,945 |
| Jan 9, 2026 | 6.49 | 6.53 | 6.49 | 6.51 | 6.51 | 0.39% | 136,077 |
| Jan 8, 2026 | 6.45 | 6.49 | 6.42 | 6.49 | 6.49 | 0.92% | 96,622 |
| Jan 7, 2026 | 6.46 | 6.49 | 6.39 | 6.43 | 6.37 | -1.06% | 235,945 |
| Jan 6, 2026 | 6.59 | 6.63 | 6.49 | 6.50 | 6.44 | -1.52% | 228,932 |
| Jan 5, 2026 | 6.53 | 6.61 | 6.53 | 6.60 | 6.54 | 1.23% | 148,903 |
| Jan 2, 2026 | 6.50 | 6.52 | 6.45 | 6.52 | 6.46 | 0.15% | 350,411 |
| Dec 31, 2025 | 6.56 | 6.60 | 6.48 | 6.51 | 6.45 | -1.59% | 138,351 |
| Dec 30, 2025 | 6.58 | 6.64 | 6.58 | 6.61 | 6.50 | 0.53% | 101,826 |
| Dec 29, 2025 | 6.58 | 6.62 | 6.57 | 6.58 | 6.47 | 1.54% | 188,915 |
| Dec 26, 2025 | 6.57 | 6.58 | 6.46 | 6.48 | 6.37 | -1.97% | 142,548 |
| Dec 24, 2025 | 6.63 | 6.63 | 6.58 | 6.61 | 6.50 | -0.45% | 102,670 |
| Dec 23, 2025 | 6.63 | 6.64 | 6.62 | 6.64 | 6.48 | 0.23% | 93,636 |
| Dec 22, 2025 | 6.59 | 6.66 | 6.59 | 6.62 | 6.46 | 1.69% | 240,603 |
| Dec 19, 2025 | 6.49 | 6.52 | 6.49 | 6.51 | 6.35 | 0.70% | 172,048 |
| Dec 18, 2025 | 6.45 | 6.51 | 6.45 | 6.47 | 6.31 | -1.07% | 151,025 |
| Dec 17, 2025 | 6.46 | 6.54 | 6.46 | 6.54 | 6.31 | 1.68% | 220,857 |
| Dec 16, 2025 | 6.53 | 6.53 | 6.41 | 6.43 | 6.21 | -2.55% | 260,945 |
| Dec 15, 2025 | 6.64 | 6.66 | 6.56 | 6.60 | 6.37 | -0.90% | 232,478 |
| Dec 12, 2025 | 6.67 | 6.70 | 6.62 | 6.66 | 6.43 | -0.30% | 124,136 |
| Dec 11, 2025 | 6.66 | 6.69 | 6.61 | 6.68 | 6.45 | -2.63% | 141,941 |
| Dec 10, 2025 | 6.79 | 6.86 | 6.73 | 6.86 | 6.55 | 1.03% | 132,156 |
| Dec 9, 2025 | 6.84 | 6.84 | 6.76 | 6.79 | 6.49 | -0.80% | 279,989 |
| Dec 8, 2025 | 6.90 | 6.91 | 6.82 | 6.84 | 6.54 | -1.44% | 230,559 |
| Dec 5, 2025 | 6.91 | 6.94 | 6.91 | 6.94 | 6.64 | 0.36% | 142,354 |
| Dec 4, 2025 | 6.91 | 6.92 | 6.86 | 6.92 | 6.61 | -0.14% | 114,330 |
| Dec 3, 2025 | 6.89 | 6.94 | 6.89 | 6.93 | 6.57 | 0.80% | 194,159 |
| Dec 2, 2025 | 6.87 | 6.92 | 6.86 | 6.87 | 6.51 | -0.36% | 283,325 |
| Dec 1, 2025 | 6.86 | 6.90 | 6.86 | 6.90 | 6.54 | 0.22% | 244,344 |
| Nov 28, 2025 | 6.83 | 6.90 | 6.83 | 6.88 | 6.52 | 0.81% | 87,755 |
| Nov 26, 2025 | 6.75 | 6.83 | 6.75 | 6.83 | 6.47 | 0.29% | 96,487 |
| Nov 25, 2025 | 6.78 | 6.83 | 6.73 | 6.81 | 6.39 | -0.87% | 198,993 |
| Nov 24, 2025 | 6.77 | 6.87 | 6.77 | 6.87 | 6.44 | 1.33% | 198,512 |
| Nov 21, 2025 | 6.83 | 6.83 | 6.72 | 6.78 | 6.36 | -1.45% | 206,892 |
| Nov 20, 2025 | 6.94 | 6.99 | 6.85 | 6.88 | 6.45 | -1.86% | 299,073 |
| Nov 19, 2025 | 7.01 | 7.02 | 6.96 | 7.01 | 6.48 | -1.39% | 119,477 |
| Nov 18, 2025 | 7.02 | 7.12 | 7.00 | 7.10 | 6.58 | 1.11% | 179,847 |
| Nov 17, 2025 | 7.02 | 7.06 | 7.01 | 7.03 | 6.50 | 0.03% | 247,854 |
| Nov 14, 2025 | 6.99 | 7.04 | 6.99 | 7.02 | 6.50 | 1.21% | 193,190 |
| Nov 13, 2025 | 6.95 | 6.98 | 6.93 | 6.94 | 6.42 | -0.64% | 394,588 |
| Nov 12, 2025 | 7.10 | 7.13 | 6.98 | 6.99 | 6.40 | -2.78% | 180,969 |
| Nov 11, 2025 | 7.19 | 7.20 | 7.16 | 7.19 | 6.58 | 0.70% | 138,733 |
| Nov 10, 2025 | 7.11 | 7.14 | 7.07 | 7.14 | 6.54 | 0.78% | 305,594 |
| Nov 7, 2025 | 7.06 | 7.10 | 7.05 | 7.08 | 6.49 | 0.57% | 238,595 |
| Nov 6, 2025 | 7.06 | 7.06 | 6.98 | 7.04 | 6.45 | -1.81% | 182,627 |
| Nov 5, 2025 | 7.19 | 7.23 | 7.11 | 7.17 | 6.50 | -0.21% | 326,981 |
| Nov 4, 2025 | 7.17 | 7.23 | 7.17 | 7.19 | 6.52 | -0.55% | 277,662 |
| Nov 3, 2025 | 7.18 | 7.25 | 7.18 | 7.23 | 6.55 | 0.42% | 244,810 |