Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ: USOY · Real-Time Price · USD
7.64
+0.06 (0.86%)
Mar 6, 2026, 3:34 PM EST - Market open
USOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.65 | 7.65 | 7.62 | 7.62 | - | 0.66% | 907,150 |
| Mar 5, 2026 | 7.51 | 7.60 | 7.51 | 7.57 | 7.57 | 1.34% | 668,216 |
| Mar 4, 2026 | 7.44 | 7.48 | 7.44 | 7.47 | 7.40 | 0.54% | 294,100 |
| Mar 3, 2026 | 7.45 | 7.49 | 7.40 | 7.43 | 7.36 | 0.68% | 729,682 |
| Mar 2, 2026 | 7.39 | 7.39 | 7.29 | 7.38 | 7.31 | 2.57% | 1,083,871 |
| Feb 27, 2026 | 7.13 | 7.20 | 7.12 | 7.20 | 7.12 | 2.27% | 221,272 |
| Feb 26, 2026 | 6.95 | 7.08 | 6.89 | 7.04 | 6.97 | -0.85% | 263,248 |
| Feb 25, 2026 | 7.10 | 7.11 | 7.06 | 7.10 | 6.95 | -0.21% | 203,932 |
| Feb 24, 2026 | 7.09 | 7.12 | 7.05 | 7.11 | 6.97 | 0.35% | 221,395 |
| Feb 23, 2026 | 7.08 | 7.12 | 7.06 | 7.09 | 6.94 | 0.85% | 340,501 |
| Feb 20, 2026 | 7.00 | 7.06 | 6.99 | 7.03 | 6.89 | 0.29% | 198,270 |
| Feb 19, 2026 | 6.99 | 7.01 | 6.97 | 7.01 | 6.87 | 0.43% | 211,048 |
| Feb 18, 2026 | 6.94 | 6.98 | 6.93 | 6.98 | 6.77 | 2.50% | 212,716 |
| Feb 17, 2026 | 6.81 | 6.85 | 6.75 | 6.81 | 6.61 | 0.07% | 211,800 |
| Feb 13, 2026 | 6.80 | 6.85 | 6.76 | 6.80 | 6.60 | 0.15% | 189,658 |
| Feb 12, 2026 | 6.94 | 6.94 | 6.76 | 6.79 | 6.59 | -3.62% | 159,143 |
| Feb 11, 2026 | 7.03 | 7.05 | 7.03 | 7.05 | 6.77 | 0.79% | 164,760 |
| Feb 10, 2026 | 6.96 | 6.99 | 6.95 | 6.99 | 6.72 | 0.65% | 139,026 |
| Feb 9, 2026 | 6.89 | 6.96 | 6.85 | 6.95 | 6.67 | 1.61% | 188,318 |
| Feb 6, 2026 | 6.76 | 6.90 | 6.75 | 6.84 | 6.57 | 1.03% | 136,337 |
| Feb 5, 2026 | 6.78 | 6.80 | 6.72 | 6.77 | 6.50 | -1.96% | 132,464 |
| Feb 4, 2026 | 6.82 | 6.95 | 6.77 | 6.90 | 6.57 | 1.17% | 176,830 |
| Feb 3, 2026 | 6.67 | 6.83 | 6.67 | 6.82 | 6.49 | 2.40% | 173,773 |
| Feb 2, 2026 | 6.67 | 6.69 | 6.62 | 6.66 | 6.34 | -2.92% | 236,681 |
| Jan 30, 2026 | 6.85 | 6.87 | 6.81 | 6.86 | 6.53 | 0.22% | 208,479 |
| Jan 29, 2026 | 6.84 | 6.86 | 6.82 | 6.85 | 6.51 | 0.07% | 183,535 |
| Jan 28, 2026 | 6.80 | 6.86 | 6.80 | 6.84 | 6.44 | 0.51% | 165,394 |
| Jan 27, 2026 | 6.72 | 6.81 | 6.69 | 6.81 | 6.41 | 1.34% | 245,937 |
| Jan 26, 2026 | 6.65 | 6.73 | 6.65 | 6.72 | 6.33 | 0.45% | 236,827 |
| Jan 23, 2026 | 6.62 | 6.70 | 6.62 | 6.69 | 6.30 | 2.61% | 208,882 |
| Jan 22, 2026 | 6.62 | 6.62 | 6.48 | 6.52 | 6.14 | -2.25% | 132,536 |
| Jan 21, 2026 | 6.59 | 6.68 | 6.59 | 6.67 | 6.22 | 1.83% | 180,686 |
| Jan 20, 2026 | 6.51 | 6.62 | 6.51 | 6.55 | 6.11 | 1.08% | 146,448 |
| Jan 16, 2026 | 6.49 | 6.54 | 6.47 | 6.48 | 6.04 | 0.78% | 178,067 |
| Jan 15, 2026 | 6.48 | 6.48 | 6.42 | 6.43 | 5.99 | -3.46% | 259,281 |
| Jan 14, 2026 | 6.66 | 6.68 | 6.60 | 6.66 | 6.15 | 0.30% | 147,716 |
| Jan 13, 2026 | 6.57 | 6.65 | 6.57 | 6.64 | 6.13 | 1.07% | 148,317 |
| Jan 12, 2026 | 6.51 | 6.57 | 6.49 | 6.57 | 6.06 | 0.84% | 109,945 |
| Jan 9, 2026 | 6.49 | 6.53 | 6.49 | 6.51 | 6.01 | 0.39% | 136,077 |
| Jan 8, 2026 | 6.45 | 6.49 | 6.42 | 6.49 | 5.99 | 0.92% | 96,622 |
| Jan 7, 2026 | 6.46 | 6.49 | 6.39 | 6.43 | 5.89 | -1.06% | 235,945 |
| Jan 6, 2026 | 6.59 | 6.63 | 6.49 | 6.50 | 5.95 | -1.52% | 228,932 |
| Jan 5, 2026 | 6.53 | 6.61 | 6.53 | 6.60 | 6.04 | 1.23% | 148,903 |
| Jan 2, 2026 | 6.50 | 6.52 | 6.45 | 6.52 | 5.97 | 0.15% | 350,411 |
| Dec 31, 2025 | 6.56 | 6.60 | 6.48 | 6.51 | 5.96 | -1.59% | 138,351 |
| Dec 30, 2025 | 6.58 | 6.64 | 6.58 | 6.61 | 6.01 | 0.53% | 101,826 |
| Dec 29, 2025 | 6.58 | 6.62 | 6.57 | 6.58 | 5.98 | 1.54% | 188,915 |
| Dec 26, 2025 | 6.57 | 6.58 | 6.46 | 6.48 | 5.88 | -1.97% | 142,548 |
| Dec 24, 2025 | 6.63 | 6.63 | 6.58 | 6.61 | 6.00 | -0.45% | 102,670 |
| Dec 23, 2025 | 6.63 | 6.64 | 6.62 | 6.64 | 5.98 | 0.23% | 93,636 |
| Dec 22, 2025 | 6.59 | 6.66 | 6.59 | 6.62 | 5.97 | 1.69% | 240,603 |
| Dec 19, 2025 | 6.49 | 6.52 | 6.49 | 6.51 | 5.87 | 0.70% | 172,048 |
| Dec 18, 2025 | 6.45 | 6.51 | 6.45 | 6.47 | 5.83 | -1.07% | 151,025 |
| Dec 17, 2025 | 6.46 | 6.54 | 6.46 | 6.54 | 5.83 | 1.68% | 220,857 |
| Dec 16, 2025 | 6.53 | 6.53 | 6.41 | 6.43 | 5.74 | -2.55% | 260,945 |
| Dec 15, 2025 | 6.64 | 6.66 | 6.56 | 6.60 | 5.89 | -0.90% | 232,478 |
| Dec 12, 2025 | 6.67 | 6.70 | 6.62 | 6.66 | 5.94 | -0.30% | 124,136 |
| Dec 11, 2025 | 6.66 | 6.69 | 6.61 | 6.68 | 5.96 | -2.63% | 141,941 |
| Dec 10, 2025 | 6.79 | 6.86 | 6.73 | 6.86 | 6.05 | 1.03% | 132,156 |
| Dec 9, 2025 | 6.84 | 6.84 | 6.76 | 6.79 | 5.99 | -0.80% | 279,989 |
| Dec 8, 2025 | 6.90 | 6.91 | 6.82 | 6.84 | 6.04 | -1.44% | 230,559 |
| Dec 5, 2025 | 6.91 | 6.94 | 6.91 | 6.94 | 6.13 | 0.36% | 142,354 |
| Dec 4, 2025 | 6.91 | 6.92 | 6.86 | 6.92 | 6.11 | -0.14% | 114,330 |
| Dec 3, 2025 | 6.89 | 6.94 | 6.89 | 6.93 | 6.07 | 0.80% | 194,159 |
| Dec 2, 2025 | 6.87 | 6.92 | 6.86 | 6.87 | 6.02 | -0.36% | 283,325 |
| Dec 1, 2025 | 6.86 | 6.90 | 6.86 | 6.90 | 6.04 | 0.22% | 244,344 |
| Nov 28, 2025 | 6.83 | 6.90 | 6.83 | 6.88 | 6.03 | 0.81% | 87,755 |
| Nov 26, 2025 | 6.75 | 6.83 | 6.75 | 6.83 | 5.98 | 0.29% | 96,487 |
| Nov 25, 2025 | 6.78 | 6.83 | 6.73 | 6.81 | 5.90 | -0.87% | 198,993 |
| Nov 24, 2025 | 6.77 | 6.87 | 6.77 | 6.87 | 5.95 | 1.33% | 198,512 |
| Nov 21, 2025 | 6.83 | 6.83 | 6.72 | 6.78 | 5.87 | -1.45% | 206,892 |
| Nov 20, 2025 | 6.94 | 6.99 | 6.85 | 6.88 | 5.96 | -1.86% | 299,073 |
| Nov 19, 2025 | 7.01 | 7.02 | 6.96 | 7.01 | 5.99 | -1.39% | 119,477 |
| Nov 18, 2025 | 7.02 | 7.12 | 7.00 | 7.10 | 6.07 | 1.11% | 179,847 |
| Nov 17, 2025 | 7.02 | 7.06 | 7.01 | 7.03 | 6.01 | 0.03% | 247,854 |
| Nov 14, 2025 | 6.99 | 7.04 | 6.99 | 7.02 | 6.01 | 1.21% | 193,190 |
| Nov 13, 2025 | 6.95 | 6.98 | 6.93 | 6.94 | 5.93 | -0.64% | 394,588 |
| Nov 12, 2025 | 7.10 | 7.13 | 6.98 | 6.99 | 5.91 | -2.78% | 180,969 |
| Nov 11, 2025 | 7.19 | 7.20 | 7.16 | 7.19 | 6.08 | 0.70% | 138,733 |
| Nov 10, 2025 | 7.11 | 7.14 | 7.07 | 7.14 | 6.04 | 0.78% | 305,594 |
| Nov 7, 2025 | 7.06 | 7.10 | 7.05 | 7.08 | 5.99 | 0.57% | 238,595 |
| Nov 6, 2025 | 7.06 | 7.06 | 6.98 | 7.04 | 5.96 | -1.81% | 182,627 |
| Nov 5, 2025 | 7.19 | 7.23 | 7.11 | 7.17 | 6.01 | -0.21% | 326,981 |
| Nov 4, 2025 | 7.17 | 7.23 | 7.17 | 7.19 | 6.02 | -0.55% | 277,662 |
| Nov 3, 2025 | 7.18 | 7.25 | 7.18 | 7.23 | 6.05 | 0.42% | 244,810 |
| Oct 31, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 6.03 | 1.12% | 143,707 |
| Oct 30, 2025 | 7.10 | 7.16 | 7.05 | 7.12 | 5.96 | -0.84% | 89,769 |
| Oct 29, 2025 | 7.19 | 7.23 | 7.12 | 7.18 | 5.94 | 0.49% | 134,687 |
| Oct 28, 2025 | 7.25 | 7.25 | 7.12 | 7.14 | 5.91 | -2.06% | 288,426 |
| Oct 27, 2025 | 7.25 | 7.33 | 7.25 | 7.29 | 6.03 | 0.14% | 152,671 |
| Oct 24, 2025 | 7.28 | 7.30 | 7.24 | 7.28 | 6.03 | 0.55% | 221,239 |
| Oct 23, 2025 | 7.26 | 7.28 | 7.21 | 7.24 | 5.99 | 0.28% | 119,391 |
| Oct 22, 2025 | 7.21 | 7.23 | 7.18 | 7.22 | 5.91 | 1.26% | 127,299 |
| Oct 21, 2025 | 7.11 | 7.17 | 7.00 | 7.13 | 5.83 | 0.99% | 150,528 |
| Oct 20, 2025 | 7.01 | 7.08 | 7.00 | 7.06 | 5.77 | - | 148,580 |
| Oct 17, 2025 | 7.03 | 7.07 | 7.01 | 7.06 | 5.77 | 0.28% | 208,438 |
| Oct 16, 2025 | 7.18 | 7.18 | 7.01 | 7.04 | 5.76 | -2.29% | 166,086 |
| Oct 15, 2025 | 7.24 | 7.30 | 7.18 | 7.21 | 5.82 | 0.07% | 180,577 |
| Oct 14, 2025 | 7.28 | 7.30 | 7.15 | 7.20 | 5.82 | -1.77% | 171,435 |
| Oct 13, 2025 | 7.31 | 7.35 | 7.27 | 7.33 | 5.93 | 1.81% | 166,574 |