Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ: USOY · Real-Time Price · USD
8.48
-0.15 (-1.74%)
At close: Apr 24, 2026, 4:00 PM EDT
8.55
+0.07 (0.83%)
After-hours: Apr 24, 2026, 7:56 PM EDT
USOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.52 | 8.61 | 8.45 | 8.48 | 8.48 | -1.74% | 243,193 |
| Apr 23, 2026 | 8.45 | 8.77 | 8.44 | 8.63 | 8.63 | 1.89% | 312,906 |
| Apr 22, 2026 | 8.38 | 8.55 | 8.32 | 8.47 | 8.39 | -0.24% | 278,320 |
| Apr 21, 2026 | 8.21 | 8.49 | 8.12 | 8.49 | 8.41 | 4.24% | 540,614 |
| Apr 20, 2026 | 8.04 | 8.23 | 8.04 | 8.15 | 8.07 | 3.63% | 650,469 |
| Apr 17, 2026 | 7.90 | 7.95 | 7.52 | 7.86 | 7.79 | -7.64% | 1,226,742 |
| Apr 16, 2026 | 8.43 | 8.63 | 8.33 | 8.51 | 8.43 | 1.19% | 540,764 |
| Apr 15, 2026 | 8.40 | 8.52 | 8.39 | 8.41 | 8.25 | -0.36% | 822,219 |
| Apr 14, 2026 | 8.47 | 8.66 | 8.38 | 8.44 | 8.28 | -2.65% | 525,296 |
| Apr 13, 2026 | 8.61 | 8.88 | 8.56 | 8.67 | 8.51 | 7.43% | 966,322 |
| Apr 10, 2026 | 8.39 | 8.47 | 8.03 | 8.07 | 7.92 | -4.83% | 907,648 |
| Apr 9, 2026 | 8.55 | 8.74 | 8.32 | 8.48 | 8.32 | - | 1,217,034 |
| Apr 8, 2026 | 8.04 | 8.54 | 7.80 | 8.48 | 8.23 | -8.72% | 1,318,649 |
| Apr 7, 2026 | 9.43 | 9.58 | 8.81 | 9.29 | 9.02 | -0.21% | 1,474,144 |
| Apr 6, 2026 | 9.28 | 9.37 | 9.18 | 9.31 | 9.04 | 0.43% | 940,969 |
| Apr 2, 2026 | 9.28 | 9.29 | 9.21 | 9.27 | 9.00 | 0.98% | 752,360 |
| Apr 1, 2026 | 9.16 | 9.21 | 9.12 | 9.18 | 8.82 | -0.43% | 934,475 |
| Mar 31, 2026 | 9.22 | 9.30 | 9.12 | 9.22 | 8.86 | -0.54% | 1,086,520 |
| Mar 30, 2026 | 9.03 | 9.28 | 9.02 | 9.27 | 8.90 | 4.51% | 1,027,598 |
| Mar 27, 2026 | 8.79 | 8.88 | 8.79 | 8.87 | 8.52 | 1.14% | 700,958 |
| Mar 26, 2026 | 8.71 | 8.77 | 8.64 | 8.77 | 8.42 | 1.74% | 784,019 |
| Mar 25, 2026 | 8.35 | 8.66 | 8.32 | 8.62 | 8.19 | -0.81% | 1,064,683 |
| Mar 24, 2026 | 8.63 | 8.79 | 8.56 | 8.69 | 8.26 | 4.07% | 1,322,671 |
| Mar 23, 2026 | 8.49 | 8.52 | 8.07 | 8.35 | 7.94 | -6.18% | 3,161,023 |
| Mar 20, 2026 | 8.64 | 8.90 | 8.64 | 8.90 | 8.46 | 4.22% | 1,265,761 |
| Mar 19, 2026 | 8.71 | 8.82 | 8.43 | 8.54 | 8.12 | -2.29% | 952,314 |
| Mar 18, 2026 | 8.69 | 8.76 | 8.64 | 8.74 | 8.22 | 1.63% | 847,779 |
| Mar 17, 2026 | 8.44 | 8.60 | 8.44 | 8.60 | 8.09 | 3.49% | 997,621 |
| Mar 16, 2026 | 8.23 | 8.42 | 8.21 | 8.31 | 7.82 | -0.12% | 1,091,586 |
| Mar 13, 2026 | 8.18 | 8.32 | 8.16 | 8.32 | 7.83 | 1.46% | 813,710 |
| Mar 12, 2026 | 8.09 | 8.20 | 8.08 | 8.20 | 7.71 | 2.76% | 720,083 |
| Mar 11, 2026 | 7.69 | 8.00 | 7.60 | 7.98 | 7.40 | 4.18% | 460,460 |
| Mar 10, 2026 | 7.60 | 7.71 | 7.11 | 7.66 | 7.10 | 2.13% | 620,700 |
| Mar 9, 2026 | 7.87 | 7.92 | 7.24 | 7.50 | 6.96 | -1.83% | 1,516,213 |
| Mar 6, 2026 | 7.65 | 7.65 | 7.62 | 7.64 | 7.09 | 0.92% | 965,745 |
| Mar 5, 2026 | 7.51 | 7.60 | 7.51 | 7.57 | 7.02 | 1.34% | 671,614 |
| Mar 4, 2026 | 7.44 | 7.48 | 7.44 | 7.47 | 6.86 | 0.54% | 306,931 |
| Mar 3, 2026 | 7.45 | 7.49 | 7.40 | 7.43 | 6.82 | 0.68% | 729,682 |
| Mar 2, 2026 | 7.39 | 7.39 | 7.29 | 7.38 | 6.78 | 2.57% | 1,083,871 |
| Feb 27, 2026 | 7.13 | 7.20 | 7.12 | 7.20 | 6.61 | 2.27% | 221,272 |
| Feb 26, 2026 | 6.95 | 7.08 | 6.89 | 7.04 | 6.46 | -0.85% | 263,248 |
| Feb 25, 2026 | 7.10 | 7.11 | 7.06 | 7.10 | 6.45 | -0.21% | 203,932 |
| Feb 24, 2026 | 7.09 | 7.12 | 7.05 | 7.11 | 6.46 | 0.35% | 221,395 |
| Feb 23, 2026 | 7.08 | 7.12 | 7.06 | 7.09 | 6.44 | 0.85% | 340,501 |
| Feb 20, 2026 | 7.00 | 7.06 | 6.99 | 7.03 | 6.39 | 0.29% | 198,270 |
| Feb 19, 2026 | 6.99 | 7.01 | 6.97 | 7.01 | 6.37 | 0.43% | 211,048 |
| Feb 18, 2026 | 6.94 | 6.98 | 6.93 | 6.98 | 6.28 | 2.50% | 212,716 |
| Feb 17, 2026 | 6.81 | 6.85 | 6.75 | 6.81 | 6.13 | 0.07% | 211,800 |
| Feb 13, 2026 | 6.80 | 6.85 | 6.76 | 6.80 | 6.12 | 0.15% | 189,658 |
| Feb 12, 2026 | 6.94 | 6.94 | 6.76 | 6.79 | 6.11 | -3.62% | 159,143 |