Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ: USOY · Real-Time Price · USD
7.07
+0.14 (1.95%)
Aug 31, 2026, 3:00 PM EDT - Market open
USOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 7.03 | 7.11 | 7.03 | 7.07 | - | 1.87% | 288,687 |
| Aug 28, 2026 | 6.89 | 6.95 | 6.86 | 6.94 | 6.94 | -0.14% | 262,855 |
| Aug 27, 2026 | 6.83 | 6.97 | 6.83 | 6.95 | 6.95 | 1.73% | 210,456 |
| Aug 26, 2026 | 6.82 | 6.98 | 6.79 | 6.89 | 6.83 | 0.96% | 347,523 |
| Aug 25, 2026 | 6.93 | 6.99 | 6.82 | 6.82 | 6.76 | -4.01% | 368,929 |
| Aug 24, 2026 | 7.18 | 7.18 | 7.05 | 7.11 | 7.04 | -1.39% | 271,793 |
| Aug 21, 2026 | 7.23 | 7.25 | 7.17 | 7.21 | 7.14 | -0.14% | 249,022 |
| Aug 20, 2026 | 7.25 | 7.26 | 7.18 | 7.22 | 7.15 | 1.65% | 176,813 |
| Aug 19, 2026 | 7.16 | 7.25 | 7.15 | 7.16 | 7.04 | - | 199,746 |
| Aug 18, 2026 | 7.19 | 7.23 | 7.15 | 7.16 | 7.04 | 0.42% | 224,722 |
| Aug 17, 2026 | 6.99 | 7.15 | 6.97 | 7.13 | 7.01 | 2.59% | 206,171 |
| Aug 14, 2026 | 6.93 | 6.97 | 6.89 | 6.95 | 6.83 | 0.29% | 330,260 |
| Aug 13, 2026 | 6.98 | 6.99 | 6.88 | 6.93 | 6.81 | -1.24% | 190,049 |
| Aug 12, 2026 | 7.08 | 7.11 | 7.04 | 7.09 | 6.90 | -0.42% | 169,879 |
| Aug 11, 2026 | 7.03 | 7.13 | 7.00 | 7.12 | 6.93 | 0.64% | 298,621 |
| Aug 10, 2026 | 6.92 | 7.09 | 6.92 | 7.07 | 6.88 | 4.74% | 480,793 |
| Aug 7, 2026 | 6.71 | 6.83 | 6.71 | 6.75 | 6.57 | -0.30% | 352,975 |
| Aug 6, 2026 | 6.67 | 6.84 | 6.64 | 6.77 | 6.59 | 2.49% | 294,116 |
| Aug 5, 2026 | 6.71 | 6.72 | 6.59 | 6.67 | 6.43 | -0.30% | 357,413 |
| Aug 4, 2026 | 6.76 | 6.78 | 6.63 | 6.69 | 6.45 | -4.43% | 526,784 |
| Aug 3, 2026 | 6.95 | 7.04 | 6.88 | 7.00 | 6.75 | -4.63% | 387,096 |
| Jul 31, 2026 | 7.39 | 7.42 | 7.29 | 7.34 | 7.08 | 1.10% | 308,576 |
| Jul 30, 2026 | 7.21 | 7.31 | 7.20 | 7.26 | 7.00 | -1.00% | 388,720 |
| Jul 29, 2026 | 7.31 | 7.42 | 7.31 | 7.40 | 7.07 | 7.09% | 493,582 |
| Jul 28, 2026 | 7.08 | 7.15 | 6.84 | 6.91 | 6.60 | -3.49% | 291,924 |
| Jul 27, 2026 | 7.35 | 7.35 | 7.16 | 7.16 | 6.84 | -7.37% | 510,425 |
| Jul 24, 2026 | 7.83 | 7.83 | 7.61 | 7.73 | 7.39 | -2.28% | 469,885 |
| Jul 23, 2026 | 7.79 | 8.03 | 7.79 | 7.91 | 7.56 | 5.61% | 726,306 |
| Jul 22, 2026 | 7.50 | 7.64 | 7.49 | 7.56 | 7.16 | 1.14% | 241,933 |
| Jul 21, 2026 | 7.44 | 7.48 | 7.41 | 7.48 | 7.08 | 1.98% | 278,373 |
| Jul 20, 2026 | 7.30 | 7.36 | 7.25 | 7.33 | 6.94 | 0.76% | 354,719 |
| Jul 17, 2026 | 7.20 | 7.29 | 7.14 | 7.28 | 6.89 | 3.19% | 410,981 |
| Jul 16, 2026 | 7.16 | 7.17 | 7.01 | 7.05 | 6.67 | -1.33% | 199,010 |
| Jul 15, 2026 | 7.18 | 7.24 | 7.08 | 7.20 | 6.76 | 0.42% | 449,605 |
| Jul 14, 2026 | 7.22 | 7.22 | 7.04 | 7.17 | 6.73 | 1.56% | 685,595 |
| Jul 13, 2026 | 6.79 | 7.12 | 6.76 | 7.06 | 6.63 | 6.81% | 1,111,327 |
| Jul 10, 2026 | 6.69 | 6.80 | 6.58 | 6.61 | 6.21 | -0.15% | 231,044 |
| Jul 9, 2026 | 6.74 | 6.74 | 6.59 | 6.62 | 6.22 | -1.91% | 641,003 |
| Jul 8, 2026 | 6.81 | 6.96 | 6.76 | 6.80 | 6.34 | 1.87% | 588,933 |
| Jul 7, 2026 | 6.52 | 6.71 | 6.52 | 6.68 | 6.22 | 3.17% | 492,111 |
| Jul 6, 2026 | 6.48 | 6.50 | 6.43 | 6.47 | 6.03 | 0.62% | 389,024 |
| Jul 2, 2026 | 6.40 | 6.44 | 6.35 | 6.43 | 5.99 | 0.64% | 397,031 |
| Jul 1, 2026 | 6.56 | 6.56 | 6.43 | 6.45 | 5.96 | -3.01% | 390,472 |
| Jun 30, 2026 | 6.73 | 6.73 | 6.57 | 6.65 | 6.14 | 0.15% | 300,962 |
| Jun 29, 2026 | 6.64 | 6.69 | 6.60 | 6.64 | 6.13 | 1.22% | 559,283 |
| Jun 26, 2026 | 6.59 | 6.59 | 6.46 | 6.56 | 6.06 | -2.45% | 555,058 |
| Jun 25, 2026 | 6.55 | 6.76 | 6.54 | 6.73 | 6.21 | 2.72% | 461,902 |
| Jun 24, 2026 | 6.66 | 6.69 | 6.57 | 6.61 | 6.05 | -4.06% | 441,500 |
| Jun 23, 2026 | 6.90 | 6.91 | 6.82 | 6.89 | 6.30 | -1.29% | 262,827 |
| Jun 22, 2026 | 6.94 | 6.99 | 6.88 | 6.98 | 6.38 | -1.13% | 457,818 |