Stockscreener 앱 받기
7.51
2.81%
0.205
시장 영업 전:
7.51
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 |
|---|---|---|---|---|---|
| 2026-09-23 | $7.54 | $7.41 | $0.13 | 427,728.0 | +2.81% |
| 2026-09-22 | $7.47 | $7.23 | $0.245 | 466,839.0 | -2.47% |
| 2026-09-21 | $7.73 | $7.42 | $0.31 | 902,293.0 | -2.98% |
| 2026-09-18 | $7.79 | $7.72 | $0.07 | 788,013.0 | -0.05% |
| 2026-09-17 | $7.76 | $7.64 | $0.12 | 540,730.0 | -1.35% |
| 2026-09-16 | $7.97 | $7.78 | $0.19 | 355,875.0 | -2.67% |
| 2026-09-15 | $8.14 | $7.92 | $0.215 | 607,199.0 | +2.48% |
| 2026-09-14 | $8.00 | $7.77 | $0.23 | 685,288.0 | +1.23% |
| 2026-09-11 | $7.76 | $7.67 | $0.095 | 341,202.0 | -2.40% |
| 2026-09-10 | $7.96 | $7.70 | $0.26 | 532,665.0 | +3.65% |
| 2026-09-09 | $7.68 | $7.58 | $0.105 | 532,325.0 | +2.34% |
| 2026-09-08 | $7.50 | $7.40 | $0.10 | 699,483.0 | +1.97% |
| 2026-09-04 | $7.36 | $7.18 | $0.175 | 283,966.0 | -0.01% |
| 2026-09-03 | $7.41 | $7.30 | $0.1077 | 313,582.0 | -0.54% |
| 2026-09-02 | $7.41 | $7.26 | $0.1492 | 179,831.0 | +0.41% |
| 2026-09-01 | $7.36 | $7.16 | $0.1958 | 287,146.0 | +3.88% |
| 2026-08-31 | $7.11 | $7.03 | $0.08 | 333,408.0 | +2.09% |
| 2026-08-28 | $6.95 | $6.86 | $0.0891 | 261,633.0 | -0.14% |
| 2026-08-27 | $6.97 | $6.83 | $0.14 | 210,331.0 | +0.86% |
| 2026-08-26 | $6.98 | $6.79 | $0.19 | 347,034.0 | +0.96% |
| 2026-08-25 | $6.99 | $6.82 | $0.17 | 359,390.0 | -4.01% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $8.14 | $7.16 | $0.9758 | 8,371,893.0 | +6.07% |
| 2026-08 | $7.26 | $6.58 | $0.675 | 6,163,511.0 | -3.54% |
| 2026-07 | $8.03 | $6.35 | $1.68 | 9,963,035.0 | +10.38% |
| 2026-06 | $8.55 | $6.46 | $2.09 | 8,728,030.0 | -16.46% |
| 2026-05 | $9.26 | $7.83 | $1.43 | 9,067,674.0 | -12.81% |
| 2026-04 | $9.58 | $7.52 | $2.06 | 14,976,276.0 | -0.98% |
| 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% |
0.93%
1.62%
자본화:
|
볼륨(24시간):