Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ: USOY · Real-Time Price · USD
7.89
+0.09 (1.15%)
At close: Oct 30, 2026, 4:00 PM EDT
7.85
-0.04 (-0.51%)
After-hours: Oct 30, 2026, 7:53 PM EDT
USOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.88 | 7.91 | 7.84 | 7.89 | 7.89 | 1.22% | 287,919 |
| Oct 29, 2026 | 7.71 | 7.82 | 7.64 | 7.80 | 7.80 | 0.21% | 363,901 |
| Oct 28, 2026 | 7.79 | 7.90 | 7.75 | 7.85 | 7.78 | 2.01% | 493,469 |
| Oct 27, 2026 | 7.81 | 7.81 | 7.65 | 7.69 | 7.62 | -1.16% | 530,491 |
| Oct 26, 2026 | 7.82 | 7.85 | 7.68 | 7.78 | 7.71 | -1.58% | 358,197 |
| Oct 23, 2026 | 7.80 | 7.94 | 7.75 | 7.91 | 7.84 | 3.08% | 447,739 |
| Oct 22, 2026 | 7.73 | 7.73 | 7.59 | 7.67 | 7.60 | 0.86% | 457,943 |
| Oct 21, 2026 | 7.69 | 7.71 | 7.56 | 7.67 | 7.54 | -0.20% | 537,016 |
| Oct 20, 2026 | 7.79 | 7.79 | 7.49 | 7.69 | 7.55 | -0.07% | 431,396 |
| Oct 19, 2026 | 7.68 | 7.76 | 7.58 | 7.69 | 7.56 | -0.65% | 308,309 |
| Oct 16, 2026 | 7.53 | 7.75 | 7.49 | 7.74 | 7.61 | 2.38% | 416,029 |
| Oct 15, 2026 | 7.53 | 7.62 | 7.44 | 7.56 | 7.43 | 1.34% | 443,593 |
| Oct 14, 2026 | 7.60 | 7.60 | 7.50 | 7.53 | 7.33 | 0.07% | 345,353 |
| Oct 13, 2026 | 7.47 | 7.52 | 7.41 | 7.52 | 7.33 | 0.94% | 167,592 |
| Oct 12, 2026 | 7.42 | 7.50 | 7.42 | 7.45 | 7.26 | 1.92% | 241,105 |
| Oct 9, 2026 | 7.36 | 7.36 | 7.27 | 7.31 | 7.12 | 0.14% | 277,488 |
| Oct 8, 2026 | 7.31 | 7.41 | 7.25 | 7.30 | 7.11 | 1.64% | 543,124 |
| Oct 7, 2026 | 7.28 | 7.38 | 7.20 | 7.25 | 7.00 | -0.48% | 374,757 |
| Oct 6, 2026 | 7.20 | 7.29 | 7.15 | 7.28 | 7.03 | 0.41% | 285,239 |
| Oct 5, 2026 | 7.32 | 7.36 | 7.22 | 7.25 | 7.00 | -1.89% | 699,004 |
| Oct 2, 2026 | 7.40 | 7.43 | 7.12 | 7.39 | 7.14 | -1.40% | 550,445 |
| Oct 1, 2026 | 7.37 | 7.53 | 7.32 | 7.50 | 7.24 | 2.71% | 261,492 |
| Sep 30, 2026 | 7.34 | 7.46 | 7.34 | 7.36 | 7.05 | 1.66% | 424,305 |
| Sep 29, 2026 | 7.35 | 7.42 | 7.24 | 7.24 | 6.93 | -3.47% | 306,957 |
| Sep 28, 2026 | 7.64 | 7.68 | 7.39 | 7.50 | 7.18 | 0.81% | 538,593 |
| Sep 25, 2026 | 7.52 | 7.60 | 7.40 | 7.44 | 7.13 | -2.67% | 419,471 |
| Sep 24, 2026 | 7.55 | 7.74 | 7.53 | 7.64 | 7.32 | 2.65% | 335,418 |
| Sep 23, 2026 | 7.42 | 7.54 | 7.41 | 7.51 | 7.13 | 2.81% | 431,314 |
| Sep 22, 2026 | 7.38 | 7.48 | 7.23 | 7.31 | 6.94 | -2.47% | 469,464 |
| Sep 21, 2026 | 7.73 | 7.73 | 7.42 | 7.49 | 7.11 | -2.98% | 908,185 |
| Sep 18, 2026 | 7.75 | 7.79 | 7.72 | 7.72 | 7.33 | -0.05% | 788,332 |
| Sep 17, 2026 | 7.68 | 7.76 | 7.64 | 7.72 | 7.34 | -0.47% | 542,967 |
| Sep 16, 2026 | 7.97 | 7.97 | 7.78 | 7.83 | 7.37 | -2.67% | 356,042 |
| Sep 15, 2026 | 7.94 | 8.14 | 7.93 | 8.05 | 7.57 | 2.48% | 607,362 |
| Sep 14, 2026 | 7.93 | 8.00 | 7.77 | 7.85 | 7.39 | 1.23% | 697,794 |
| Sep 11, 2026 | 7.74 | 7.76 | 7.67 | 7.75 | 7.30 | -2.40% | 341,862 |
| Sep 10, 2026 | 7.79 | 7.96 | 7.70 | 7.95 | 7.48 | 4.53% | 549,277 |
| Sep 9, 2026 | 7.60 | 7.68 | 7.58 | 7.67 | 7.15 | 2.34% | 533,558 |
| Sep 8, 2026 | 7.44 | 7.50 | 7.40 | 7.49 | 6.99 | 1.97% | 703,416 |
| Sep 4, 2026 | 7.28 | 7.36 | 7.18 | 7.35 | 6.86 | -0.01% | 284,282 |
| Sep 3, 2026 | 7.36 | 7.41 | 7.30 | 7.35 | 6.86 | 0.33% | 314,861 |
| Sep 2, 2026 | 7.32 | 7.41 | 7.26 | 7.39 | 6.83 | 0.41% | 180,085 |
| Sep 1, 2026 | 7.20 | 7.36 | 7.16 | 7.36 | 6.81 | 3.88% | 290,470 |
| Aug 31, 2026 | 7.03 | 7.11 | 7.03 | 7.08 | 6.55 | 2.09% | 335,280 |
| Aug 28, 2026 | 6.89 | 6.95 | 6.86 | 6.94 | 6.42 | -0.14% | 266,407 |
| Aug 27, 2026 | 6.83 | 6.97 | 6.83 | 6.95 | 6.43 | 1.73% | 210,456 |
| Aug 26, 2026 | 6.82 | 6.98 | 6.79 | 6.89 | 6.32 | 0.96% | 347,523 |
| Aug 25, 2026 | 6.93 | 6.99 | 6.82 | 6.82 | 6.26 | -4.01% | 368,929 |
| Aug 24, 2026 | 7.18 | 7.18 | 7.05 | 7.11 | 6.52 | -1.39% | 271,793 |
| Aug 21, 2026 | 7.23 | 7.25 | 7.17 | 7.21 | 6.61 | -0.14% | 249,022 |