Stockscreener 앱 받기
8.88
1.95%
0.17
Defiance Oil Enhanced Options Income Etf 주식 (USOY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-28 | $8.94 | $8.85 | $0.09 | 202,268.0 | +2.18% |
| 2026-04-27 | $8.76 | $8.56 | $0.1999 | 259,010.0 | +2.71% |
| 2026-04-24 | $8.61 | $8.45 | $0.16 | 244,719.0 | -1.74% |
| 2026-04-23 | $8.77 | $8.44 | $0.325 | 302,236.0 | +1.89% |
| 2026-04-22 | $8.55 | $8.32 | $0.2299 | 275,803.0 | -0.24% |
| 2026-04-21 | $8.49 | $8.12 | $0.37 | 537,461.0 | +4.24% |
| 2026-04-20 | $8.23 | $8.04 | $0.1899 | 646,649.0 | +3.63% |
| 2026-04-17 | $7.95 | $7.52 | $0.434 | 1,221,644.0 | -7.64% |
| 2026-04-16 | $8.63 | $8.33 | $0.3034 | 538,799.0 | +1.19% |
| 2026-04-15 | $8.52 | $8.38 | $0.135 | 820,543.0 | -0.36% |
| 2026-04-14 | $8.66 | $8.38 | $0.2799 | 499,509.0 | -2.65% |
| 2026-04-13 | $8.88 | $8.55 | $0.325 | 964,900.0 | +7.43% |
| 2026-04-10 | $8.47 | $8.03 | $0.4389 | 900,877.0 | -4.83% |
| 2026-04-09 | $8.74 | $8.32 | $0.42 | 1,209,349.0 | +0.00% |
| 2026-04-08 | $8.53 | $7.80 | $0.7349 | 1,312,227.0 | -8.72% |
| 2026-04-07 | $9.58 | $8.81 | $0.7697 | 1,352,820.0 | -0.21% |
| 2026-04-06 | $9.37 | $9.18 | $0.19 | 938,854.0 | +0.43% |
| 2026-04-02 | $9.29 | $9.21 | $0.085 | 744,847.0 | +0.98% |
| 2026-04-01 | $9.21 | $9.12 | $0.09 | 915,693.0 | -0.43% |
| 2026-03-31 | $9.30 | $9.12 | $0.18 | 1,051,953.0 | -0.54% |
Defiance Oil Enhanced Options Income Etf 주식 (USOY) 연도별 가격 이력
이 심층 분석에서는 Defiance Oil Enhanced Options Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 USOY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Defiance Oil Enhanced Options Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Defiance Oil Enhanced Options Income Etf 주식 (USOY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $9.58 | $7.52 | $2.06 | 13,888,208.0 | -3.47% |
| 2026-03 | $9.30 | $7.11 | $2.19 | 21,872,240.0 | +28.14% |
| 2026-02 | $7.20 | $6.62 | $0.585 | 3,729,591.0 | +4.88% |
| 2026-01 | $6.87 | $6.39 | $0.48 | 3,715,021.0 | +5.46% |
Defiance Oil Enhanced Options Income Etf 주식 (USOY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.94 | $6.41 | $0.529 | 3,738,525.0 | -3.92% |
| 2025-11 | $7.25 | $6.72 | $0.53 | 4,061,558.0 | -4.38% |
| 2025-10 | $7.76 | $7.00 | $0.7601 | 4,376,538.0 | -7.64% |
| 2025-09 | $8.57 | $7.74 | $0.8338 | 3,842,359.0 | -7.81% |
| 2025-08 | $9.11 | $8.30 | $0.81 | 4,445,379.0 | -7.14% |
| 2025-07 | $9.55 | $8.96 | $0.59 | 6,325,272.0 | -2.26% |
| 2025-06 | $10.55 | $9.25 | $1.30 | 2,606,323.0 | -8.73% |
| 2025-05 | $10.29 | $9.61 | $0.68 | 1,473,041.0 | -0.68% |
| 2025-04 | $11.95 | $9.64 | $2.31 | 1,845,280.0 | -18.94% |
| 2025-03 | $12.70 | $11.75 | $0.9514 | 1,178,262.0 | -4.56% |
| 2025-02 | $13.73 | $12.96 | $0.77 | 1,600,759.0 | -8.64% |
| 2025-01 | $14.75 | $14.12 | $0.63 | 1,209,116.0 | +3.34% |
Defiance Oil Enhanced Options Income Etf 주식 (USOY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.76 | $13.80 | $0.96 | 904,990.0 | -1.07% |
| 2024-11 | $15.23 | $14.29 | $0.9447 | 824,373.0 | -1.52% |
| 2024-10 | $15.66 | $14.47 | $1.19 | 764,321.0 | -0.53% |
| 2024-09 | $15.69 | $14.43 | $1.26 | 665,774.0 | -8.92% |
| 2024-08 | $17.71 | $16.24 | $1.47 | 591,049.0 | -4.02% |
| 2024-07 | $19.21 | $17.27 | $1.94 | 1,100,280.0 | -12.24% |
| 2024-06 | $19.88 | $18.15 | $1.73 | 449,154.0 | -0.51% |
| 2024-05 | $20.47 | $19.64 | $0.8339 | 149,070.0 | +0.00% |
0.02%
0.90%
자본화:
|
볼륨(24시간):