Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ: USOY · Real-Time Price · USD
6.94
+0.02 (0.29%)
At close: Dec 5, 2025, 4:00 PM EST
6.95
+0.01 (0.14%)
After-hours: Dec 5, 2025, 7:58 PM EST
USOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.91 | 6.94 | 6.91 | 6.94 | 6.94 | 0.36% | 141,497 |
| Dec 4, 2025 | 6.91 | 6.92 | 6.86 | 6.92 | 6.92 | -0.14% | 114,286 |
| Dec 3, 2025 | 6.89 | 6.94 | 6.89 | 6.93 | 6.87 | 0.80% | 194,159 |
| Dec 2, 2025 | 6.87 | 6.92 | 6.86 | 6.87 | 6.81 | -0.36% | 283,325 |
| Dec 1, 2025 | 6.86 | 6.90 | 6.86 | 6.90 | 6.84 | 0.22% | 244,344 |
| Nov 28, 2025 | 6.83 | 6.90 | 6.83 | 6.88 | 6.82 | 0.81% | 87,755 |
| Nov 26, 2025 | 6.75 | 6.83 | 6.75 | 6.83 | 6.77 | 0.29% | 96,487 |
| Nov 25, 2025 | 6.78 | 6.83 | 6.73 | 6.81 | 6.68 | -0.87% | 198,993 |
| Nov 24, 2025 | 6.77 | 6.87 | 6.77 | 6.87 | 6.74 | 1.33% | 198,512 |
| Nov 21, 2025 | 6.83 | 6.83 | 6.72 | 6.78 | 6.65 | -1.45% | 206,892 |
| Nov 20, 2025 | 6.94 | 6.99 | 6.85 | 6.88 | 6.75 | -1.86% | 299,073 |
| Nov 19, 2025 | 7.01 | 7.02 | 6.96 | 7.01 | 6.78 | -1.39% | 119,477 |
| Nov 18, 2025 | 7.02 | 7.12 | 7.00 | 7.10 | 6.88 | 1.11% | 179,847 |
| Nov 17, 2025 | 7.02 | 7.06 | 7.01 | 7.03 | 6.80 | 0.03% | 247,854 |
| Nov 14, 2025 | 6.99 | 7.04 | 6.99 | 7.02 | 6.80 | 1.21% | 193,190 |
| Nov 13, 2025 | 6.95 | 6.98 | 6.93 | 6.94 | 6.72 | -0.64% | 394,588 |
| Nov 12, 2025 | 7.10 | 7.13 | 6.98 | 6.99 | 6.69 | -2.78% | 180,969 |
| Nov 11, 2025 | 7.19 | 7.20 | 7.16 | 7.19 | 6.88 | 0.70% | 138,733 |
| Nov 10, 2025 | 7.11 | 7.14 | 7.07 | 7.14 | 6.84 | 0.78% | 305,594 |
| Nov 7, 2025 | 7.06 | 7.10 | 7.05 | 7.08 | 6.78 | 0.57% | 238,595 |
| Nov 6, 2025 | 7.06 | 7.06 | 6.98 | 7.04 | 6.74 | -1.81% | 182,627 |
| Nov 5, 2025 | 7.19 | 7.23 | 7.11 | 7.17 | 6.80 | -0.21% | 326,981 |
| Nov 4, 2025 | 7.17 | 7.23 | 7.17 | 7.19 | 6.81 | -0.55% | 277,662 |
| Nov 3, 2025 | 7.18 | 7.25 | 7.18 | 7.23 | 6.85 | 0.42% | 244,810 |
| Oct 31, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 6.82 | 1.12% | 143,707 |
| Oct 30, 2025 | 7.10 | 7.16 | 7.05 | 7.12 | 6.75 | -0.84% | 89,769 |
| Oct 29, 2025 | 7.19 | 7.23 | 7.12 | 7.18 | 6.72 | 0.49% | 134,687 |
| Oct 28, 2025 | 7.25 | 7.25 | 7.12 | 7.14 | 6.69 | -2.06% | 288,426 |
| Oct 27, 2025 | 7.25 | 7.33 | 7.25 | 7.29 | 6.83 | 0.14% | 152,671 |
| Oct 24, 2025 | 7.28 | 7.30 | 7.24 | 7.28 | 6.82 | 0.55% | 221,239 |
| Oct 23, 2025 | 7.26 | 7.28 | 7.21 | 7.24 | 6.79 | 0.28% | 119,391 |
| Oct 22, 2025 | 7.21 | 7.23 | 7.18 | 7.22 | 6.69 | 1.26% | 127,299 |
| Oct 21, 2025 | 7.11 | 7.17 | 7.00 | 7.13 | 6.60 | 0.99% | 150,528 |
| Oct 20, 2025 | 7.01 | 7.08 | 7.00 | 7.06 | 6.54 | - | 148,580 |
| Oct 17, 2025 | 7.03 | 7.07 | 7.01 | 7.06 | 6.54 | 0.28% | 208,438 |
| Oct 16, 2025 | 7.18 | 7.18 | 7.01 | 7.04 | 6.52 | -2.29% | 166,086 |
| Oct 15, 2025 | 7.24 | 7.30 | 7.18 | 7.21 | 6.59 | 0.07% | 180,577 |
| Oct 14, 2025 | 7.28 | 7.30 | 7.15 | 7.20 | 6.59 | -1.77% | 171,435 |
| Oct 13, 2025 | 7.31 | 7.35 | 7.27 | 7.33 | 6.71 | 1.81% | 166,574 |
| Oct 10, 2025 | 7.42 | 7.42 | 7.20 | 7.20 | 6.59 | -4.13% | 346,132 |
| Oct 9, 2025 | 7.67 | 7.67 | 7.49 | 7.51 | 6.87 | -2.34% | 181,888 |
| Oct 8, 2025 | 7.68 | 7.71 | 7.68 | 7.69 | 6.96 | 0.26% | 182,355 |
| Oct 7, 2025 | 7.64 | 7.67 | 7.60 | 7.67 | 6.94 | 0.66% | 104,896 |
| Oct 6, 2025 | 7.56 | 7.65 | 7.54 | 7.62 | 6.89 | 1.46% | 312,875 |
| Oct 3, 2025 | 7.55 | 7.57 | 7.50 | 7.51 | 6.79 | 0.13% | 204,756 |
| Oct 2, 2025 | 7.61 | 7.63 | 7.48 | 7.50 | 6.78 | -3.23% | 272,780 |
| Oct 1, 2025 | 7.75 | 7.76 | 7.65 | 7.75 | 6.92 | -0.51% | 347,525 |
| Sep 30, 2025 | 7.82 | 7.83 | 7.74 | 7.79 | 6.96 | -1.02% | 214,931 |
| Sep 29, 2025 | 8.07 | 8.07 | 7.84 | 7.87 | 7.03 | -3.32% | 354,328 |
| Sep 26, 2025 | 8.11 | 8.16 | 8.11 | 8.14 | 7.27 | 0.12% | 172,140 |
| Sep 25, 2025 | 8.09 | 8.13 | 8.03 | 8.13 | 7.26 | - | 131,261 |
| Sep 24, 2025 | 8.12 | 8.15 | 8.12 | 8.13 | 7.18 | 0.37% | 106,530 |
| Sep 23, 2025 | 8.06 | 8.12 | 8.06 | 8.10 | 7.15 | 1.12% | 121,303 |
| Sep 22, 2025 | 7.98 | 8.03 | 7.94 | 8.01 | 7.07 | -0.12% | 177,699 |
| Sep 19, 2025 | 8.10 | 8.10 | 8.01 | 8.02 | 7.08 | -1.11% | 188,770 |
| Sep 18, 2025 | 8.17 | 8.19 | 8.06 | 8.11 | 7.16 | -1.22% | 178,817 |
| Sep 17, 2025 | 8.26 | 8.27 | 8.17 | 8.21 | 7.16 | -0.36% | 128,758 |
| Sep 16, 2025 | 8.22 | 8.24 | 8.21 | 8.24 | 7.19 | 0.49% | 200,458 |
| Sep 15, 2025 | 8.19 | 8.20 | 8.16 | 8.20 | 7.15 | 0.99% | 144,456 |
| Sep 12, 2025 | 8.16 | 8.19 | 8.11 | 8.12 | 7.08 | 0.50% | 171,606 |
| Sep 11, 2025 | 8.21 | 8.21 | 8.06 | 8.08 | 7.05 | -3.12% | 177,214 |
| Sep 10, 2025 | 8.30 | 8.35 | 8.28 | 8.34 | 7.18 | 1.21% | 147,886 |
| Sep 9, 2025 | 8.29 | 8.30 | 8.24 | 8.24 | 7.10 | 0.49% | 223,474 |
| Sep 8, 2025 | 8.18 | 8.27 | 8.18 | 8.20 | 7.06 | 0.61% | 148,254 |
| Sep 5, 2025 | 8.22 | 8.22 | 8.09 | 8.15 | 7.02 | -1.57% | 240,197 |
| Sep 4, 2025 | 8.30 | 8.32 | 8.24 | 8.28 | 7.13 | -1.66% | 256,290 |
| Sep 3, 2025 | 8.51 | 8.51 | 8.38 | 8.42 | 7.19 | -1.52% | 212,586 |
| Sep 2, 2025 | 8.51 | 8.58 | 8.50 | 8.55 | 7.30 | 1.18% | 176,304 |
| Aug 29, 2025 | 8.45 | 8.47 | 8.42 | 8.45 | 7.22 | 0.12% | 177,185 |
| Aug 28, 2025 | 8.43 | 8.45 | 8.37 | 8.44 | 7.21 | -0.71% | 158,365 |
| Aug 27, 2025 | 8.46 | 8.52 | 8.44 | 8.50 | 7.18 | 0.95% | 250,327 |
| Aug 26, 2025 | 8.48 | 8.51 | 8.40 | 8.42 | 7.11 | -1.41% | 216,291 |
| Aug 25, 2025 | 8.50 | 8.55 | 8.48 | 8.54 | 7.22 | 1.30% | 231,503 |
| Aug 22, 2025 | 8.41 | 8.43 | 8.39 | 8.43 | 7.12 | 0.36% | 167,618 |
| Aug 21, 2025 | 8.38 | 8.40 | 8.34 | 8.40 | 7.10 | -0.71% | 130,626 |
| Aug 20, 2025 | 8.44 | 8.47 | 8.41 | 8.46 | 7.06 | 1.20% | 248,137 |
| Aug 19, 2025 | 8.40 | 8.41 | 8.34 | 8.36 | 6.97 | -0.95% | 278,802 |
| Aug 18, 2025 | 8.38 | 8.47 | 8.31 | 8.44 | 7.04 | 0.84% | 195,470 |
| Aug 15, 2025 | 8.40 | 8.41 | 8.30 | 8.37 | 6.98 | -0.95% | 185,005 |
| Aug 14, 2025 | 8.40 | 8.45 | 8.36 | 8.45 | 7.05 | - | 145,972 |
| Aug 13, 2025 | 8.50 | 8.50 | 8.35 | 8.45 | 6.93 | -0.35% | 232,675 |
| Aug 12, 2025 | 8.52 | 8.53 | 8.45 | 8.48 | 6.95 | -0.59% | 103,555 |
| Aug 11, 2025 | 8.50 | 8.57 | 8.49 | 8.53 | 7.00 | 0.65% | 265,764 |
| Aug 8, 2025 | 8.50 | 8.57 | 8.38 | 8.48 | 6.95 | 0.41% | 212,336 |
| Aug 7, 2025 | 8.52 | 8.58 | 8.44 | 8.44 | 6.92 | -2.31% | 228,895 |
| Aug 6, 2025 | 8.86 | 8.86 | 8.58 | 8.64 | 6.98 | -1.14% | 219,591 |
| Aug 5, 2025 | 8.78 | 8.79 | 8.72 | 8.74 | 7.06 | -1.02% | 177,119 |
| Aug 4, 2025 | 8.80 | 8.92 | 8.74 | 8.83 | 7.13 | -0.84% | 419,998 |
| Aug 1, 2025 | 9.11 | 9.11 | 8.88 | 8.91 | 7.19 | -2.14% | 249,617 |
| Jul 31, 2025 | 9.10 | 9.13 | 9.04 | 9.10 | 7.35 | -1.52% | 125,931 |
| Jul 30, 2025 | 9.18 | 9.25 | 9.18 | 9.24 | 7.35 | 0.98% | 198,031 |
| Jul 29, 2025 | 9.15 | 9.17 | 9.12 | 9.15 | 7.28 | 0.55% | 291,643 |
| Jul 28, 2025 | 9.09 | 9.11 | 9.06 | 9.10 | 7.24 | 1.45% | 248,177 |
| Jul 25, 2025 | 9.08 | 9.08 | 8.96 | 8.97 | 7.14 | -0.66% | 250,755 |
| Jul 24, 2025 | 9.06 | 9.06 | 9.00 | 9.03 | 7.18 | -0.66% | 193,691 |
| Jul 23, 2025 | 9.07 | 9.10 | 9.03 | 9.09 | 7.15 | -0.22% | 405,368 |
| Jul 22, 2025 | 9.10 | 9.12 | 9.02 | 9.11 | 7.17 | -0.11% | 518,814 |
| Jul 21, 2025 | 9.17 | 9.17 | 9.07 | 9.12 | 7.18 | -0.33% | 467,285 |
| Jul 18, 2025 | 9.18 | 9.21 | 9.13 | 9.15 | 7.20 | -0.11% | 387,231 |
| Jul 17, 2025 | 9.10 | 9.16 | 9.07 | 9.16 | 7.21 | -1.08% | 353,880 |