Get the Stockscreener App
8.15
1.57%
-0.13
After Hours:
8.11
-0.04
-0.49%
Defiance Oil Enhanced Options Income Etf Stock (USOY) Price History
The historical daily chart and data for Defiance Oil Enhanced Options Income Etf stock (USOY), show that the latest closing stock price as of September 05, 2025, is $8.15.
- Defiance Oil Enhanced Options Income Etf all-time high stock price is $20.47, occurred on May 31, 2024.
- The lowest Defiance Oil Enhanced Options Income Etf stock price recorded was $8.085 on September 05, 2025. Since then, Defiance Oil Enhanced Options Income Etf's stock price has risen over 0.80% to $8.15 now.
- The 52-week high stock price for USOY is $15.69, representing a 92.52% increase from the current share price, occurred on September 24, 2024.
- The 52-week low stock price for USOY is $8.085, indicating a -0.80% decrease from the current share price, occurred on September 05, 2025.
The table below shows more information about USOY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $8.22 | $8.09 | $0.135 | 239,480.0 | -1.57% |
| Sep 04, 2025 | $8.32 | $8.24 | $0.0835 | 255,722.0 | -1.66% |
| Sep 03, 2025 | $8.51 | $8.38 | $0.13 | 208,912.0 | -1.52% |
| Sep 02, 2025 | $8.57 | $8.50 | $0.075 | 174,134.0 | +1.18% |
| Aug 29, 2025 | $8.47 | $8.42 | $0.05 | 176,667.0 | +0.12% |
| Aug 28, 2025 | $8.45 | $8.37 | $0.08 | 157,849.0 | -0.71% |
| Aug 27, 2025 | $8.52 | $8.44 | $0.08 | 247,685.0 | +0.95% |
| Aug 26, 2025 | $8.51 | $8.40 | $0.11 | 212,226.0 | -1.41% |
| Aug 25, 2025 | $8.55 | $8.48 | $0.0716 | 230,477.0 | +1.30% |
| Aug 22, 2025 | $8.43 | $8.39 | $0.0374 | 165,502.0 | +0.36% |
| Aug 21, 2025 | $8.40 | $8.34 | $0.06 | 129,707.0 | -0.71% |
| Aug 20, 2025 | $8.47 | $8.40 | $0.0654 | 245,128.0 | +1.20% |
| Aug 19, 2025 | $8.41 | $8.34 | $0.07 | 276,165.0 | -0.95% |
| Aug 18, 2025 | $8.47 | $8.31 | $0.16 | 193,059.0 | +0.84% |
| Aug 15, 2025 | $8.41 | $8.30 | $0.11 | 184,573.0 | -0.95% |
| Aug 14, 2025 | $8.45 | $8.36 | $0.095 | 144,456.0 | +0.00% |
| Aug 13, 2025 | $8.50 | $8.35 | $0.15 | 224,500.0 | -0.35% |
| Aug 12, 2025 | $8.53 | $8.45 | $0.078 | 102,459.0 | -0.59% |
| Aug 11, 2025 | $8.57 | $8.49 | $0.08 | 264,707.0 | +0.65% |
| Aug 08, 2025 | $8.57 | $8.38 | $0.19 | 210,002.0 | +0.41% |
| Aug 07, 2025 | $8.58 | $8.44 | $0.1396 | 220,008.0 | -2.31% |
Defiance Oil Enhanced Options Income Etf Stock (USOY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Defiance Oil Enhanced Options Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USOY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Defiance Oil Enhanced Options Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Defiance Oil Enhanced Options Income Etf Stock (USOY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $8.57 | $8.09 | $0.49 | 1,117,728.0 | -3.55% |
| Aug, 2025 | $9.11 | $8.30 | $0.81 | 4,445,379.0 | -7.14% |
| Jul, 2025 | $9.55 | $8.96 | $0.59 | 6,325,272.0 | -2.26% |
| Jun, 2025 | $10.55 | $9.25 | $1.30 | 2,606,323.0 | -8.73% |
| May, 2025 | $10.29 | $9.61 | $0.68 | 1,473,041.0 | -0.68% |
| Apr, 2025 | $11.95 | $9.64 | $2.31 | 1,845,280.0 | -18.94% |
| Mar, 2025 | $12.70 | $11.75 | $0.9514 | 1,178,262.0 | -4.56% |
| Feb, 2025 | $13.73 | $12.96 | $0.77 | 1,600,759.0 | -8.64% |
| Jan, 2025 | $14.75 | $14.12 | $0.63 | 1,209,116.0 | +3.34% |
Defiance Oil Enhanced Options Income Etf Stock (USOY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.76 | $13.80 | $0.96 | 904,990.0 | -1.07% |
| Nov, 2024 | $15.23 | $14.29 | $0.9447 | 824,373.0 | -1.52% |
| Oct, 2024 | $15.66 | $14.47 | $1.19 | 764,321.0 | -0.53% |
| Sep, 2024 | $15.69 | $14.43 | $1.26 | 665,774.0 | -8.92% |
| Aug, 2024 | $17.71 | $16.24 | $1.47 | 591,049.0 | -4.02% |
| Jul, 2024 | $19.21 | $17.27 | $1.94 | 1,100,280.0 | -12.24% |
| Jun, 2024 | $19.88 | $18.15 | $1.73 | 449,154.0 | -0.51% |
| May, 2024 | $20.47 | $19.64 | $0.8339 | 149,070.0 | +0.00% |
0.32%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):