Get the Stockscreener App
9.18
0.43%
-0.04
After Hours:
9.13
-0.05
-0.54%
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 April 01, 2026, is $9.18.
- 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 $6.39 on January 07, 2026. Since then, Defiance Oil Enhanced Options Income Etf's stock price has risen over 43.66% to $9.18 now.
- The 52-week high stock price for USOY is $11.95, representing a 30.17% increase from the current share price, occurred on April 02, 2025.
- The 52-week low stock price for USOY is $6.39, indicating a -30.39% decrease from the current share price, occurred on January 07, 2026.
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 |
|---|---|---|---|---|---|
| Apr 01, 2026 | $9.21 | $9.12 | $0.09 | 915,693.0 | -0.43% |
| Mar 31, 2026 | $9.30 | $9.12 | $0.18 | 1,051,953.0 | -0.54% |
| Mar 30, 2026 | $9.28 | $9.02 | $0.26 | 1,014,590.0 | +4.51% |
| Mar 27, 2026 | $8.88 | $8.79 | $0.085 | 691,009.0 | +1.14% |
| Mar 26, 2026 | $8.77 | $8.64 | $0.1328 | 781,843.0 | +1.74% |
| Mar 25, 2026 | $8.66 | $8.32 | $0.34 | 1,052,089.0 | -0.81% |
| Mar 24, 2026 | $8.79 | $8.56 | $0.2299 | 1,302,736.0 | +4.07% |
| Mar 23, 2026 | $8.52 | $8.07 | $0.45 | 3,109,549.0 | -6.18% |
| Mar 20, 2026 | $8.90 | $8.64 | $0.26 | 1,254,891.0 | +4.22% |
| Mar 19, 2026 | $8.81 | $8.43 | $0.385 | 935,754.0 | -2.29% |
| Mar 18, 2026 | $8.76 | $8.64 | $0.12 | 835,119.0 | +1.63% |
| Mar 17, 2026 | $8.60 | $8.44 | $0.16 | 989,856.0 | +3.49% |
| Mar 16, 2026 | $8.42 | $8.21 | $0.2051 | 1,080,783.0 | -0.12% |
| Mar 13, 2026 | $8.32 | $8.16 | $0.1599 | 797,895.0 | +1.46% |
| Mar 12, 2026 | $8.20 | $8.08 | $0.12 | 708,379.0 | +2.76% |
| Mar 11, 2026 | $8.00 | $7.60 | $0.4013 | 444,597.0 | +4.18% |
| Mar 10, 2026 | $7.71 | $7.11 | $0.60 | 611,462.0 | +2.13% |
| Mar 09, 2026 | $7.92 | $7.24 | $0.68 | 1,484,058.0 | -1.83% |
| Mar 06, 2026 | $7.65 | $7.62 | $0.03 | 955,966.0 | +0.92% |
| Mar 05, 2026 | $7.60 | $7.51 | $0.09 | 668,247.0 | +1.34% |
| Mar 04, 2026 | $7.48 | $7.44 | $0.0433 | 294,089.0 | +0.54% |
| Mar 03, 2026 | $7.49 | $7.39 | $0.095 | 726,992.0 | +0.68% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $9.21 | $9.12 | $0.09 | 915,693.0 | +0.00% |
| Mar, 2026 | $9.30 | $7.11 | $2.19 | 22,787,933.0 | +27.59% |
| Feb, 2026 | $7.20 | $6.62 | $0.585 | 3,729,591.0 | +4.88% |
| Jan, 2026 | $6.87 | $6.39 | $0.48 | 3,715,021.0 | +5.46% |
Defiance Oil Enhanced Options Income Etf Stock (USOY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.94 | $6.41 | $0.529 | 3,738,525.0 | -3.92% |
| Nov, 2025 | $7.25 | $6.72 | $0.53 | 4,061,558.0 | -4.38% |
| Oct, 2025 | $7.76 | $7.00 | $0.7601 | 4,376,538.0 | -7.64% |
| Sep, 2025 | $8.57 | $7.74 | $0.8338 | 3,842,359.0 | -7.81% |
| 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% |
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):