Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ: USOY · Real-Time Price · USD
7.11
+0.04 (0.50%)
Aug 11, 2026, 11:38 AM EDT - Market open
USOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 7.03 | 7.06 | 7.00 | 7.07 | - | -0.01% | 100,074 |
| Aug 10, 2026 | 6.92 | 7.09 | 6.92 | 7.07 | 7.07 | 4.74% | 446,102 |
| Aug 7, 2026 | 6.71 | 6.83 | 6.71 | 6.75 | 6.75 | -0.30% | 352,232 |
| Aug 6, 2026 | 6.67 | 6.84 | 6.64 | 6.77 | 6.77 | 2.49% | 294,116 |
| Aug 5, 2026 | 6.71 | 6.72 | 6.59 | 6.67 | 6.61 | -0.30% | 357,413 |
| Aug 4, 2026 | 6.76 | 6.78 | 6.63 | 6.69 | 6.63 | -4.43% | 526,784 |
| Aug 3, 2026 | 6.95 | 7.04 | 6.88 | 7.00 | 6.93 | -4.63% | 387,096 |
| Jul 31, 2026 | 7.39 | 7.42 | 7.29 | 7.34 | 7.27 | 1.10% | 308,576 |
| Jul 30, 2026 | 7.21 | 7.31 | 7.20 | 7.26 | 7.19 | -1.00% | 388,720 |
| Jul 29, 2026 | 7.31 | 7.42 | 7.31 | 7.40 | 7.26 | 7.09% | 493,582 |
| Jul 28, 2026 | 7.08 | 7.15 | 6.84 | 6.91 | 6.78 | -3.49% | 291,924 |
| Jul 27, 2026 | 7.35 | 7.35 | 7.16 | 7.16 | 7.03 | -7.37% | 510,425 |
| Jul 24, 2026 | 7.83 | 7.83 | 7.61 | 7.73 | 7.59 | -2.28% | 469,885 |
| Jul 23, 2026 | 7.79 | 8.03 | 7.79 | 7.91 | 7.76 | 5.61% | 726,306 |
| Jul 22, 2026 | 7.50 | 7.64 | 7.49 | 7.56 | 7.35 | 1.14% | 241,933 |
| Jul 21, 2026 | 7.44 | 7.48 | 7.41 | 7.48 | 7.27 | 1.98% | 278,373 |
| Jul 20, 2026 | 7.30 | 7.36 | 7.25 | 7.33 | 7.13 | 0.76% | 354,719 |
| Jul 17, 2026 | 7.20 | 7.29 | 7.14 | 7.28 | 7.07 | 3.19% | 410,981 |
| Jul 16, 2026 | 7.16 | 7.17 | 7.01 | 7.05 | 6.86 | -1.33% | 199,010 |
| Jul 15, 2026 | 7.18 | 7.24 | 7.08 | 7.20 | 6.95 | 0.42% | 449,605 |
| Jul 14, 2026 | 7.22 | 7.22 | 7.04 | 7.17 | 6.92 | 1.56% | 685,595 |
| Jul 13, 2026 | 6.79 | 7.12 | 6.76 | 7.06 | 6.81 | 6.81% | 1,111,327 |
| Jul 10, 2026 | 6.69 | 6.80 | 6.58 | 6.61 | 6.38 | -0.15% | 231,044 |
| Jul 9, 2026 | 6.74 | 6.74 | 6.59 | 6.62 | 6.39 | -1.91% | 641,003 |
| Jul 8, 2026 | 6.81 | 6.96 | 6.76 | 6.80 | 6.51 | 1.87% | 588,933 |
| Jul 7, 2026 | 6.52 | 6.71 | 6.52 | 6.68 | 6.39 | 3.17% | 492,111 |
| Jul 6, 2026 | 6.48 | 6.50 | 6.43 | 6.47 | 6.20 | 0.62% | 389,024 |
| Jul 2, 2026 | 6.40 | 6.44 | 6.35 | 6.43 | 6.16 | 0.64% | 397,031 |
| Jul 1, 2026 | 6.56 | 6.56 | 6.43 | 6.45 | 6.12 | -3.01% | 390,472 |
| Jun 30, 2026 | 6.73 | 6.73 | 6.57 | 6.65 | 6.31 | 0.15% | 300,962 |
| Jun 29, 2026 | 6.64 | 6.69 | 6.60 | 6.64 | 6.30 | 1.22% | 559,283 |
| Jun 26, 2026 | 6.59 | 6.59 | 6.46 | 6.56 | 6.22 | -2.45% | 555,058 |
| Jun 25, 2026 | 6.55 | 6.76 | 6.54 | 6.73 | 6.38 | 2.72% | 461,902 |
| Jun 24, 2026 | 6.66 | 6.69 | 6.57 | 6.61 | 6.21 | -4.06% | 441,500 |
| Jun 23, 2026 | 6.90 | 6.91 | 6.82 | 6.89 | 6.47 | -1.29% | 262,827 |
| Jun 22, 2026 | 6.94 | 6.99 | 6.88 | 6.98 | 6.56 | -1.13% | 457,818 |
| Jun 18, 2026 | 6.98 | 7.07 | 6.83 | 7.06 | 6.63 | 0.69% | 320,530 |
| Jun 17, 2026 | 7.16 | 7.38 | 7.05 | 7.08 | 6.59 | -1.05% | 530,364 |
| Jun 16, 2026 | 7.27 | 7.27 | 7.04 | 7.16 | 6.66 | -4.60% | 860,139 |
| Jun 15, 2026 | 7.39 | 7.52 | 7.37 | 7.50 | 6.98 | -2.85% | 666,581 |
| Jun 12, 2026 | 7.80 | 7.98 | 7.71 | 7.72 | 7.18 | -1.40% | 379,517 |
| Jun 11, 2026 | 8.16 | 8.21 | 7.78 | 7.83 | 7.29 | -4.54% | 495,753 |
| Jun 10, 2026 | 8.16 | 8.36 | 8.16 | 8.28 | 7.63 | 2.22% | 265,907 |
| Jun 9, 2026 | 8.16 | 8.20 | 7.92 | 8.10 | 7.47 | -2.41% | 408,268 |
| Jun 8, 2026 | 8.29 | 8.33 | 8.22 | 8.30 | 7.65 | 1.63% | 140,701 |
| Jun 5, 2026 | 8.25 | 8.27 | 8.12 | 8.17 | 7.53 | -1.67% | 199,429 |
| Jun 4, 2026 | 8.30 | 8.32 | 8.23 | 8.31 | 7.65 | -1.79% | 294,985 |
| Jun 3, 2026 | 8.51 | 8.56 | 8.45 | 8.54 | 7.79 | 1.45% | 339,832 |
| Jun 2, 2026 | 8.32 | 8.42 | 8.26 | 8.42 | 7.68 | 1.63% | 318,707 |
| Jun 1, 2026 | 8.16 | 8.45 | 8.16 | 8.28 | 7.56 | 4.02% | 549,386 |