Skip to main content
Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ: USOY · Real-Time Price · USD
8.91
+0.20 (2.26%)
At close: Apr 28, 2026, 4:00 PM EDT
8.93
+0.02 (0.26%)
After-hours: Apr 28, 2026, 7:54 PM EDT

USOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.868.948.858.918.912.26%225,211
Apr 27, 20268.638.768.568.718.712.71%261,115
Apr 24, 20268.528.618.458.488.48-1.74%246,742
Apr 23, 20268.458.778.448.638.631.89%315,107
Apr 22, 20268.388.558.328.478.39-0.24%278,320
Apr 21, 20268.218.498.128.498.414.24%540,614
Apr 20, 20268.048.238.048.158.073.63%650,469
Apr 17, 20267.907.957.527.867.79-7.64%1,226,742
Apr 16, 20268.438.638.338.518.431.19%540,764
Apr 15, 20268.408.528.398.418.25-0.36%822,219
Apr 14, 20268.478.668.388.448.28-2.65%525,296
Apr 13, 20268.618.888.568.678.517.43%966,322
Apr 10, 20268.398.478.038.077.92-4.83%907,648
Apr 9, 20268.558.748.328.488.32-1,217,034
Apr 8, 20268.048.547.808.488.23-8.72%1,318,649
Apr 7, 20269.439.588.819.299.02-0.21%1,474,144
Apr 6, 20269.289.379.189.319.040.43%940,969
Apr 2, 20269.289.299.219.279.000.98%752,360
Apr 1, 20269.169.219.129.188.82-0.43%934,475
Mar 31, 20269.229.309.129.228.86-0.54%1,086,520
Mar 30, 20269.039.289.029.278.904.51%1,027,598
Mar 27, 20268.798.888.798.878.521.14%700,958
Mar 26, 20268.718.778.648.778.421.74%784,019
Mar 25, 20268.358.668.328.628.19-0.81%1,064,683
Mar 24, 20268.638.798.568.698.264.07%1,322,671
Mar 23, 20268.498.528.078.357.94-6.18%3,161,023
Mar 20, 20268.648.908.648.908.464.22%1,265,761
Mar 19, 20268.718.828.438.548.12-2.29%952,314
Mar 18, 20268.698.768.648.748.221.63%847,779
Mar 17, 20268.448.608.448.608.093.49%997,621
Mar 16, 20268.238.428.218.317.82-0.12%1,091,586
Mar 13, 20268.188.328.168.327.831.46%813,710
Mar 12, 20268.098.208.088.207.712.76%720,083
Mar 11, 20267.698.007.607.987.404.18%460,460
Mar 10, 20267.607.717.117.667.102.13%620,700
Mar 9, 20267.877.927.247.506.96-1.83%1,516,213
Mar 6, 20267.657.657.627.647.090.92%965,745
Mar 5, 20267.517.607.517.577.021.34%671,614
Mar 4, 20267.447.487.447.476.860.54%306,931
Mar 3, 20267.457.497.407.436.820.68%729,682
Mar 2, 20267.397.397.297.386.782.57%1,083,871
Feb 27, 20267.137.207.127.206.612.27%221,272
Feb 26, 20266.957.086.897.046.46-0.85%263,248
Feb 25, 20267.107.117.067.106.45-0.21%203,932
Feb 24, 20267.097.127.057.116.460.35%221,395
Feb 23, 20267.087.127.067.096.440.85%340,501
Feb 20, 20267.007.066.997.036.390.29%198,270
Feb 19, 20266.997.016.977.016.370.43%211,048
Feb 18, 20266.946.986.936.986.282.50%212,716
Feb 17, 20266.816.856.756.816.130.07%211,800
Feb 13, 20266.806.856.766.806.120.15%189,658
Feb 12, 20266.946.946.766.796.11-3.62%159,143
Feb 11, 20267.037.057.037.056.280.79%164,760
Feb 10, 20266.966.996.956.996.230.65%139,026
Feb 9, 20266.896.966.856.956.191.61%188,318
Feb 6, 20266.766.906.756.846.091.03%136,337
Feb 5, 20266.786.806.726.776.03-1.96%132,464
Feb 4, 20266.826.956.776.906.091.17%176,830
Feb 3, 20266.676.836.676.826.022.40%173,773
Feb 2, 20266.676.696.626.665.88-2.92%236,681
Jan 30, 20266.856.876.816.866.050.22%208,479
Jan 29, 20266.846.866.826.856.040.07%183,535
Jan 28, 20266.806.866.806.845.980.51%165,394
Jan 27, 20266.726.816.696.815.951.34%245,937
Jan 26, 20266.656.736.656.725.870.45%236,827
Jan 23, 20266.626.706.626.695.842.61%208,882
Jan 22, 20266.626.626.486.525.69-2.25%132,536
Jan 21, 20266.596.686.596.675.771.83%180,686
Jan 20, 20266.516.626.516.555.661.08%146,448
Jan 16, 20266.496.546.476.485.600.78%178,067
Jan 15, 20266.486.486.426.435.56-3.46%259,281
Jan 14, 20266.666.686.606.665.700.30%147,716
Jan 13, 20266.576.656.576.645.681.07%148,317
Jan 12, 20266.516.576.496.575.620.84%109,945
Jan 9, 20266.496.536.496.515.580.39%136,077
Jan 8, 20266.456.496.426.495.560.92%96,622
Jan 7, 20266.466.496.396.435.46-1.06%235,945
Jan 6, 20266.596.636.496.505.52-1.52%228,932
Jan 5, 20266.536.616.536.605.601.23%148,903
Jan 2, 20266.506.526.456.525.540.15%350,411
Dec 31, 20256.566.606.486.515.53-1.59%138,351
Dec 30, 20256.586.646.586.615.570.53%101,826
Dec 29, 20256.586.626.576.585.541.54%188,915
Dec 26, 20256.576.586.466.485.46-1.97%142,548
Dec 24, 20256.636.636.586.615.57-0.45%102,670
Dec 23, 20256.636.646.626.645.550.23%93,636
Dec 22, 20256.596.666.596.625.541.69%240,603
Dec 19, 20256.496.526.496.515.440.70%172,048
Dec 18, 20256.456.516.456.475.41-1.07%151,025
Dec 17, 20256.466.546.466.545.411.68%220,857
Dec 16, 20256.536.536.416.435.32-2.55%260,945
Dec 15, 20256.646.666.566.605.46-0.90%232,478
Dec 12, 20256.676.706.626.665.51-0.30%124,136
Dec 11, 20256.666.696.616.685.53-2.63%141,941
Dec 10, 20256.796.866.736.865.621.03%132,156
Dec 9, 20256.846.846.766.795.56-0.80%279,989
Dec 8, 20256.906.916.826.845.60-1.44%230,559
Dec 5, 20256.916.946.916.945.690.36%142,354
Dec 4, 20256.916.926.866.925.66-0.14%114,330
Dec 3, 20256.896.946.896.935.630.80%194,159