Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ: USOY · Real-Time Price · USD
7.31
+0.01 (0.14%)
At close: Oct 9, 2026, 4:00 PM EDT
7.30
-0.01 (-0.14%)
After-hours: Oct 9, 2026, 7:59 PM EDT
USOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.36 | 7.36 | 7.27 | 7.31 | 7.31 | 0.14% | 288,551 |
| Oct 8, 2026 | 7.31 | 7.41 | 7.25 | 7.30 | 7.30 | 1.64% | 543,124 |
| Oct 7, 2026 | 7.28 | 7.38 | 7.20 | 7.25 | 7.18 | -0.48% | 374,757 |
| Oct 6, 2026 | 7.20 | 7.29 | 7.15 | 7.28 | 7.22 | 0.41% | 285,239 |
| Oct 5, 2026 | 7.32 | 7.36 | 7.22 | 7.25 | 7.19 | -1.89% | 699,004 |
| Oct 2, 2026 | 7.40 | 7.43 | 7.12 | 7.39 | 7.33 | -1.40% | 550,445 |
| Oct 1, 2026 | 7.37 | 7.53 | 7.32 | 7.50 | 7.43 | 2.71% | 261,492 |
| Sep 30, 2026 | 7.34 | 7.46 | 7.34 | 7.36 | 7.23 | 1.66% | 424,305 |
| Sep 29, 2026 | 7.35 | 7.42 | 7.24 | 7.24 | 7.12 | -3.47% | 306,957 |
| Sep 28, 2026 | 7.64 | 7.68 | 7.39 | 7.50 | 7.37 | 0.81% | 538,593 |
| Sep 25, 2026 | 7.52 | 7.60 | 7.40 | 7.44 | 7.31 | -2.67% | 419,471 |
| Sep 24, 2026 | 7.55 | 7.74 | 7.53 | 7.64 | 7.51 | 2.65% | 335,418 |
| Sep 23, 2026 | 7.42 | 7.54 | 7.41 | 7.51 | 7.32 | 2.81% | 431,314 |
| Sep 22, 2026 | 7.38 | 7.48 | 7.23 | 7.31 | 7.12 | -2.47% | 469,464 |
| Sep 21, 2026 | 7.73 | 7.73 | 7.42 | 7.49 | 7.30 | -2.98% | 908,185 |
| Sep 18, 2026 | 7.75 | 7.79 | 7.72 | 7.72 | 7.52 | -0.05% | 788,332 |
| Sep 17, 2026 | 7.68 | 7.76 | 7.64 | 7.72 | 7.53 | -0.47% | 542,967 |
| Sep 16, 2026 | 7.97 | 7.97 | 7.78 | 7.83 | 7.56 | -2.67% | 356,042 |
| Sep 15, 2026 | 7.94 | 8.14 | 7.93 | 8.05 | 7.77 | 2.48% | 607,362 |
| Sep 14, 2026 | 7.93 | 8.00 | 7.77 | 7.85 | 7.58 | 1.23% | 697,794 |
| Sep 11, 2026 | 7.74 | 7.76 | 7.67 | 7.75 | 7.49 | -2.40% | 341,862 |
| Sep 10, 2026 | 7.79 | 7.96 | 7.70 | 7.95 | 7.67 | 4.53% | 549,277 |
| Sep 9, 2026 | 7.60 | 7.68 | 7.58 | 7.67 | 7.34 | 2.34% | 533,558 |
| Sep 8, 2026 | 7.44 | 7.50 | 7.40 | 7.49 | 7.17 | 1.97% | 703,416 |
| Sep 4, 2026 | 7.28 | 7.36 | 7.18 | 7.35 | 7.04 | -0.01% | 284,282 |
| Sep 3, 2026 | 7.36 | 7.41 | 7.30 | 7.35 | 7.04 | 0.33% | 314,861 |
| Sep 2, 2026 | 7.32 | 7.41 | 7.26 | 7.39 | 7.01 | 0.41% | 180,085 |
| Sep 1, 2026 | 7.20 | 7.36 | 7.16 | 7.36 | 6.98 | 3.88% | 290,470 |
| Aug 31, 2026 | 7.03 | 7.11 | 7.03 | 7.08 | 6.72 | 2.09% | 335,280 |
| Aug 28, 2026 | 6.89 | 6.95 | 6.86 | 6.94 | 6.59 | -0.14% | 266,407 |
| Aug 27, 2026 | 6.83 | 6.97 | 6.83 | 6.95 | 6.59 | 1.73% | 210,456 |
| Aug 26, 2026 | 6.82 | 6.98 | 6.79 | 6.89 | 6.48 | 0.96% | 347,523 |
| Aug 25, 2026 | 6.93 | 6.99 | 6.82 | 6.82 | 6.42 | -4.01% | 368,929 |
| Aug 24, 2026 | 7.18 | 7.18 | 7.05 | 7.11 | 6.69 | -1.39% | 271,793 |
| Aug 21, 2026 | 7.23 | 7.25 | 7.17 | 7.21 | 6.78 | -0.14% | 249,022 |
| Aug 20, 2026 | 7.25 | 7.26 | 7.18 | 7.22 | 6.79 | 1.65% | 176,813 |
| Aug 19, 2026 | 7.16 | 7.25 | 7.15 | 7.16 | 6.68 | - | 199,746 |
| Aug 18, 2026 | 7.19 | 7.23 | 7.15 | 7.16 | 6.68 | 0.42% | 224,722 |
| Aug 17, 2026 | 6.99 | 7.15 | 6.97 | 7.13 | 6.65 | 2.59% | 206,171 |
| Aug 14, 2026 | 6.93 | 6.97 | 6.89 | 6.95 | 6.49 | 0.29% | 330,260 |
| Aug 13, 2026 | 6.98 | 6.99 | 6.88 | 6.93 | 6.47 | -1.24% | 190,049 |
| Aug 12, 2026 | 7.08 | 7.11 | 7.04 | 7.09 | 6.55 | -0.42% | 169,879 |
| Aug 11, 2026 | 7.03 | 7.13 | 7.00 | 7.12 | 6.58 | 0.64% | 298,621 |
| Aug 10, 2026 | 6.92 | 7.09 | 6.92 | 7.07 | 6.53 | 4.74% | 480,793 |
| Aug 7, 2026 | 6.71 | 6.83 | 6.71 | 6.75 | 6.24 | -0.30% | 352,975 |
| Aug 6, 2026 | 6.67 | 6.84 | 6.64 | 6.77 | 6.26 | 2.49% | 294,116 |
| Aug 5, 2026 | 6.71 | 6.72 | 6.59 | 6.67 | 6.11 | -0.30% | 357,413 |
| Aug 4, 2026 | 6.76 | 6.78 | 6.63 | 6.69 | 6.12 | -4.43% | 526,784 |
| Aug 3, 2026 | 6.95 | 7.04 | 6.88 | 7.00 | 6.41 | -4.63% | 387,096 |
| Jul 31, 2026 | 7.39 | 7.42 | 7.29 | 7.34 | 6.72 | 1.10% | 308,576 |