Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ: USOY · Real-Time Price · USD
8.17
-0.14 (-1.67%)
At close: Jun 5, 2026, 4:00 PM EDT
8.32
+0.15 (1.88%)
After-hours: Jun 5, 2026, 7:59 PM EDT
USOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.25 | 8.27 | 8.12 | 8.17 | 8.17 | -1.67% | 188,472 |
| Jun 4, 2026 | 8.30 | 8.32 | 8.23 | 8.31 | 8.31 | -1.79% | 294,985 |
| Jun 3, 2026 | 8.51 | 8.56 | 8.45 | 8.54 | 8.46 | 1.45% | 339,832 |
| Jun 2, 2026 | 8.32 | 8.42 | 8.26 | 8.42 | 8.34 | 1.63% | 318,707 |
| Jun 1, 2026 | 8.16 | 8.45 | 8.16 | 8.28 | 8.20 | 4.02% | 549,386 |
| May 29, 2026 | 7.95 | 8.03 | 7.83 | 7.96 | 7.88 | -1.12% | 505,951 |
| May 28, 2026 | 8.16 | 8.22 | 7.90 | 8.05 | 7.97 | -0.11% | 487,208 |
| May 27, 2026 | 8.19 | 8.28 | 8.07 | 8.14 | 7.98 | -3.90% | 669,359 |
| May 26, 2026 | 8.42 | 8.55 | 8.40 | 8.47 | 8.31 | -1.86% | 406,190 |
| May 22, 2026 | 8.61 | 8.77 | 8.52 | 8.63 | 8.46 | -0.54% | 407,972 |
| May 21, 2026 | 8.97 | 9.02 | 8.56 | 8.68 | 8.51 | -0.63% | 504,897 |
| May 20, 2026 | 9.07 | 9.10 | 8.70 | 8.82 | 8.56 | -3.92% | 457,120 |
| May 19, 2026 | 9.25 | 9.25 | 9.10 | 9.18 | 8.91 | 1.55% | 450,314 |
| May 18, 2026 | 8.97 | 9.24 | 8.84 | 9.04 | 8.78 | 0.78% | 1,050,963 |
| May 15, 2026 | 8.90 | 8.98 | 8.85 | 8.97 | 8.71 | 1.93% | 304,071 |
| May 14, 2026 | 8.72 | 8.80 | 8.67 | 8.80 | 8.54 | 0.61% | 297,558 |
| May 13, 2026 | 8.93 | 8.97 | 8.79 | 8.83 | 8.49 | -1.45% | 345,899 |
| May 12, 2026 | 8.91 | 8.98 | 8.90 | 8.96 | 8.62 | 2.87% | 235,246 |
| May 11, 2026 | 8.56 | 8.79 | 8.55 | 8.71 | 8.38 | 2.83% | 303,682 |
| May 8, 2026 | 8.42 | 8.51 | 8.34 | 8.47 | 8.15 | -0.24% | 246,877 |
| May 7, 2026 | 8.20 | 8.57 | 8.05 | 8.49 | 8.16 | 1.03% | 805,123 |
| May 6, 2026 | 8.62 | 8.66 | 8.44 | 8.49 | 8.08 | -6.39% | 529,620 |
| May 5, 2026 | 9.06 | 9.08 | 8.96 | 9.07 | 8.63 | -1.41% | 274,640 |
| May 4, 2026 | 9.01 | 9.26 | 8.94 | 9.20 | 8.76 | 3.02% | 448,637 |
| May 1, 2026 | 8.90 | 8.99 | 8.74 | 8.93 | 8.50 | -2.19% | 498,226 |
| Apr 30, 2026 | 9.10 | 9.24 | 9.04 | 9.13 | 8.69 | -2.00% | 433,440 |
| Apr 29, 2026 | 9.17 | 9.49 | 9.10 | 9.40 | 8.87 | 5.54% | 645,337 |
| Apr 28, 2026 | 8.86 | 8.94 | 8.85 | 8.91 | 8.40 | 2.26% | 225,914 |
| Apr 27, 2026 | 8.63 | 8.76 | 8.56 | 8.71 | 8.22 | 2.71% | 261,115 |
| Apr 24, 2026 | 8.52 | 8.61 | 8.45 | 8.48 | 8.00 | -1.74% | 246,742 |
| Apr 23, 2026 | 8.45 | 8.77 | 8.44 | 8.63 | 8.14 | 2.86% | 315,107 |
| Apr 22, 2026 | 8.38 | 8.55 | 8.32 | 8.47 | 7.91 | -0.24% | 278,320 |
| Apr 21, 2026 | 8.21 | 8.49 | 8.12 | 8.49 | 7.93 | 4.24% | 540,614 |
| Apr 20, 2026 | 8.04 | 8.23 | 8.04 | 8.15 | 7.61 | 3.63% | 650,469 |
| Apr 17, 2026 | 7.90 | 7.95 | 7.52 | 7.86 | 7.34 | -7.64% | 1,226,742 |
| Apr 16, 2026 | 8.43 | 8.63 | 8.33 | 8.51 | 7.95 | 2.18% | 540,764 |
| Apr 15, 2026 | 8.40 | 8.52 | 8.39 | 8.41 | 7.78 | -0.36% | 822,219 |
| Apr 14, 2026 | 8.47 | 8.66 | 8.38 | 8.44 | 7.81 | -2.65% | 525,296 |
| Apr 13, 2026 | 8.61 | 8.88 | 8.56 | 8.67 | 8.02 | 7.43% | 966,322 |
| Apr 10, 2026 | 8.39 | 8.47 | 8.03 | 8.07 | 7.47 | -4.83% | 907,648 |
| Apr 9, 2026 | 8.55 | 8.74 | 8.32 | 8.48 | 7.85 | 1.05% | 1,217,034 |
| Apr 8, 2026 | 8.04 | 8.54 | 7.80 | 8.48 | 7.77 | -8.72% | 1,318,649 |
| Apr 7, 2026 | 9.43 | 9.58 | 8.81 | 9.29 | 8.51 | -0.21% | 1,474,144 |
| Apr 6, 2026 | 9.28 | 9.37 | 9.18 | 9.31 | 8.53 | 0.43% | 940,969 |
| Apr 2, 2026 | 9.28 | 9.29 | 9.21 | 9.27 | 8.49 | 2.06% | 752,360 |
| Apr 1, 2026 | 9.16 | 9.21 | 9.12 | 9.18 | 8.32 | -0.43% | 934,475 |
| Mar 31, 2026 | 9.22 | 9.30 | 9.12 | 9.22 | 8.35 | -0.54% | 1,086,520 |
| Mar 30, 2026 | 9.03 | 9.28 | 9.02 | 9.27 | 8.40 | 4.51% | 1,027,598 |
| Mar 27, 2026 | 8.79 | 8.88 | 8.79 | 8.87 | 8.04 | 1.14% | 700,958 |
| Mar 26, 2026 | 8.71 | 8.77 | 8.64 | 8.77 | 7.95 | 2.83% | 784,019 |