Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ: USOY · Real-Time Price · USD
7.48
+0.14 (1.98%)
At close: Jul 21, 2026, 4:00 PM EDT
7.49
+0.02 (0.20%)
After-hours: Jul 21, 2026, 6:52 PM EDT
USOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.44 | 7.48 | 7.41 | 7.48 | 7.48 | 2.05% | 277,518 |
| Jul 20, 2026 | 7.30 | 7.36 | 7.25 | 7.33 | 7.33 | 0.76% | 349,559 |
| Jul 17, 2026 | 7.20 | 7.29 | 7.14 | 7.28 | 7.28 | 3.19% | 409,224 |
| Jul 16, 2026 | 7.16 | 7.17 | 7.01 | 7.05 | 7.05 | -1.33% | 199,010 |
| Jul 15, 2026 | 7.18 | 7.24 | 7.08 | 7.20 | 7.15 | 0.42% | 449,605 |
| Jul 14, 2026 | 7.22 | 7.22 | 7.04 | 7.17 | 7.12 | 1.56% | 685,595 |
| Jul 13, 2026 | 6.79 | 7.12 | 6.76 | 7.06 | 7.01 | 6.81% | 1,111,327 |
| Jul 10, 2026 | 6.69 | 6.80 | 6.58 | 6.61 | 6.56 | -0.15% | 231,044 |
| Jul 9, 2026 | 6.74 | 6.74 | 6.59 | 6.62 | 6.57 | -1.91% | 641,003 |
| Jul 8, 2026 | 6.81 | 6.96 | 6.76 | 6.80 | 6.70 | 1.87% | 588,933 |
| Jul 7, 2026 | 6.52 | 6.71 | 6.52 | 6.68 | 6.57 | 3.17% | 492,111 |
| Jul 6, 2026 | 6.48 | 6.50 | 6.43 | 6.47 | 6.37 | 0.62% | 389,024 |
| Jul 2, 2026 | 6.40 | 6.44 | 6.35 | 6.43 | 6.33 | 0.64% | 397,031 |
| Jul 1, 2026 | 6.56 | 6.56 | 6.43 | 6.45 | 6.29 | -3.01% | 390,472 |
| Jun 30, 2026 | 6.73 | 6.73 | 6.57 | 6.65 | 6.49 | 0.15% | 300,962 |
| Jun 29, 2026 | 6.64 | 6.69 | 6.60 | 6.64 | 6.48 | 1.22% | 559,283 |
| Jun 26, 2026 | 6.59 | 6.59 | 6.46 | 6.56 | 6.40 | -2.45% | 555,058 |
| Jun 25, 2026 | 6.55 | 6.76 | 6.54 | 6.73 | 6.56 | 2.72% | 461,902 |
| Jun 24, 2026 | 6.66 | 6.69 | 6.57 | 6.61 | 6.39 | -4.06% | 441,500 |
| Jun 23, 2026 | 6.90 | 6.91 | 6.82 | 6.89 | 6.66 | -1.29% | 262,827 |
| Jun 22, 2026 | 6.94 | 6.99 | 6.88 | 6.98 | 6.74 | -1.13% | 457,818 |
| Jun 18, 2026 | 6.98 | 7.07 | 6.83 | 7.06 | 6.82 | 0.69% | 320,530 |
| Jun 17, 2026 | 7.16 | 7.38 | 7.05 | 7.08 | 6.77 | -1.05% | 530,364 |
| Jun 16, 2026 | 7.27 | 7.27 | 7.04 | 7.16 | 6.85 | -4.60% | 860,139 |
| Jun 15, 2026 | 7.39 | 7.52 | 7.37 | 7.50 | 7.18 | -2.85% | 666,581 |
| Jun 12, 2026 | 7.80 | 7.98 | 7.71 | 7.72 | 7.39 | -1.40% | 379,517 |
| Jun 11, 2026 | 8.16 | 8.21 | 7.78 | 7.83 | 7.49 | -4.54% | 495,753 |
| Jun 10, 2026 | 8.16 | 8.36 | 8.16 | 8.28 | 7.85 | 2.22% | 265,907 |
| Jun 9, 2026 | 8.16 | 8.20 | 7.92 | 8.10 | 7.68 | -2.41% | 408,268 |
| Jun 8, 2026 | 8.29 | 8.33 | 8.22 | 8.30 | 7.87 | 1.63% | 140,701 |
| Jun 5, 2026 | 8.25 | 8.27 | 8.12 | 8.17 | 7.74 | -1.67% | 199,429 |
| Jun 4, 2026 | 8.30 | 8.32 | 8.23 | 8.31 | 7.87 | -1.79% | 294,985 |
| Jun 3, 2026 | 8.51 | 8.56 | 8.45 | 8.54 | 8.02 | 1.45% | 339,832 |
| Jun 2, 2026 | 8.32 | 8.42 | 8.26 | 8.42 | 7.90 | 1.63% | 318,707 |
| Jun 1, 2026 | 8.16 | 8.45 | 8.16 | 8.28 | 7.77 | 4.02% | 549,386 |
| May 29, 2026 | 7.95 | 8.03 | 7.83 | 7.96 | 7.47 | -1.12% | 505,951 |
| May 28, 2026 | 8.16 | 8.22 | 7.90 | 8.05 | 7.56 | -0.11% | 487,208 |
| May 27, 2026 | 8.19 | 8.28 | 8.07 | 8.14 | 7.57 | -3.90% | 669,359 |
| May 26, 2026 | 8.42 | 8.55 | 8.40 | 8.47 | 7.87 | -1.86% | 406,190 |
| May 22, 2026 | 8.61 | 8.77 | 8.52 | 8.63 | 8.02 | -0.54% | 407,972 |
| May 21, 2026 | 8.97 | 9.02 | 8.56 | 8.68 | 8.07 | -0.63% | 504,897 |
| May 20, 2026 | 9.07 | 9.10 | 8.70 | 8.82 | 8.12 | -3.92% | 457,120 |
| May 19, 2026 | 9.25 | 9.25 | 9.10 | 9.18 | 8.45 | 1.55% | 450,314 |
| May 18, 2026 | 8.97 | 9.24 | 8.84 | 9.04 | 8.32 | 0.78% | 1,050,963 |
| May 15, 2026 | 8.90 | 8.98 | 8.85 | 8.97 | 8.25 | 1.93% | 304,071 |
| May 14, 2026 | 8.72 | 8.80 | 8.67 | 8.80 | 8.10 | 0.61% | 297,558 |
| May 13, 2026 | 8.93 | 8.97 | 8.79 | 8.83 | 8.05 | -1.45% | 345,899 |
| May 12, 2026 | 8.91 | 8.98 | 8.90 | 8.96 | 8.17 | 2.87% | 235,246 |
| May 11, 2026 | 8.56 | 8.79 | 8.55 | 8.71 | 7.94 | 2.83% | 303,682 |
| May 8, 2026 | 8.42 | 8.51 | 8.34 | 8.47 | 7.72 | -0.24% | 246,877 |