MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USOY — Defiance Oil Enhanced Options Income ETF
NasdaqDefiance Oil Enhanced Options Income ETF
$7.30
+0.06(+0.76%)
- O
- 7.31
- H
- 7.41
- L
- 7.25
- V
- 538.45K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$7.30
Period Return-32.59%
Period High$10.93
Period Low$6.35
Avg Daily Volume340.0K
Total Trading Days365
USOY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $7.31 | $7.41 | $7.25 | $7.30 | +$0.06 | +0.76% | 538,445 | $7.34 | $7.25 $7.41 |
| Oct 7, 2026 | $7.28 | $7.38 | $7.20 | $7.25 | $-0.04 | -0.48% | 374,757 | $7.26 | $7.20 $7.38 |
| Oct 6, 2026 | $7.20 | $7.29 | $7.15 | $7.28 | +$0.03 | +0.41% | 285,240 | $7.22 | $7.15 $7.29 |
| Oct 5, 2026 | $7.32 | $7.36 | $7.22 | $7.25 | $-0.14 | -1.89% | 699,004 | $7.27 | $7.22 $7.36 |
| Oct 2, 2026 | $7.40 | $7.43 | $7.12 | $7.39 | $-0.11 | -1.40% | 550,446 | $7.27 | $7.12 $7.43 |
| Oct 1, 2026 | $7.37 | $7.53 | $7.32 | $7.50 | +$0.14 | +1.83% | 261,492 | $7.42 | $7.32 $7.53 |
| Sep 30, 2026 | $7.34 | $7.46 | $7.34 | $7.36 | +$0.12 | +1.66% | 424,306 | $7.40 | $7.34 $7.46 |
| Sep 29, 2026 | $7.35 | $7.42 | $7.24 | $7.24 | $-0.26 | -3.47% | 306,957 | $7.32 | $7.24 $7.42 |
| Sep 28, 2026 | $7.64 | $7.68 | $7.39 | $7.50 | +$0.06 | +0.81% | 538,593 | $7.51 | $7.39 $7.68 |
| Sep 25, 2026 | $7.52 | $7.60 | $7.40 | $7.44 | $-0.20 | -2.67% | 419,471 | $7.49 | $7.40 $7.60 |
| Sep 24, 2026 | $7.55 | $7.74 | $7.53 | $7.64 | +$0.13 | +1.79% | 335,419 | $7.63 | $7.53 $7.74 |
| Sep 23, 2026 | $7.42 | $7.54 | $7.41 | $7.51 | +$0.21 | +2.81% | 431,314 | $7.48 | $7.41 $7.54 |
| Sep 22, 2026 | $7.38 | $7.48 | $7.23 | $7.31 | $-0.19 | -2.47% | 469,464 | $7.36 | $7.23 $7.48 |
| Sep 21, 2026 | $7.73 | $7.73 | $7.42 | $7.49 | $-0.23 | -2.98% | 908,185 | $7.54 | $7.42 $7.73 |
| Sep 18, 2026 | $7.75 | $7.79 | $7.72 | $7.72 | $-0.00 | -0.05% | 788,332 | $7.80 | $7.72 $7.79 |
| Sep 17, 2026 | $7.68 | $7.76 | $7.64 | $7.72 | $-0.11 | -1.35% | 542,968 | $7.69 | $7.64 $7.76 |
| Sep 16, 2026 | $7.97 | $7.97 | $7.78 | $7.83 | $-0.22 | -2.67% | 356,043 | $7.86 | $7.78 $7.97 |
| Sep 15, 2026 | $7.94 | $8.14 | $7.93 | $8.05 | +$0.20 | +2.48% | 607,362 | $8.04 | $7.93 $8.14 |
| Sep 14, 2026 | $7.93 | $8.00 | $7.77 | $7.85 | +$0.10 | +1.23% | 697,794 | $7.89 | $7.77 $8.00 |
| Sep 11, 2026 | $7.74 | $7.76 | $7.67 | $7.75 | $-0.19 | -2.40% | 341,863 | $7.72 | $7.67 $7.76 |
| Sep 10, 2026 | $7.79 | $7.96 | $7.70 | $7.95 | +$0.28 | +3.65% | 549,277 | $7.85 | $7.70 $7.96 |
| Sep 9, 2026 | $7.60 | $7.68 | $7.58 | $7.67 | +$0.18 | +2.34% | 533,559 | $7.63 | $7.58 $7.68 |
| Sep 8, 2026 | $7.44 | $7.50 | $7.40 | $7.49 | +$0.15 | +1.97% | 703,416 | $7.45 | $7.40 $7.50 |
| Sep 4, 2026 | $7.28 | $7.36 | $7.18 | $7.35 | $-0.00 | -0.01% | 284,282 | $7.26 | $7.18 $7.36 |
| Sep 3, 2026 | $7.36 | $7.41 | $7.30 | $7.35 | $-0.04 | -0.54% | 314,861 | $7.36 | $7.30 $7.41 |
| Sep 2, 2026 | $7.32 | $7.41 | $7.26 | $7.39 | +$0.03 | +0.41% | 180,085 | $7.34 | $7.26 $7.41 |
| Sep 1, 2026 | $7.20 | $7.36 | $7.16 | $7.36 | +$0.28 | +3.88% | 290,471 | $7.26 | $7.16 $7.36 |
| Aug 31, 2026 | $7.03 | $7.11 | $7.03 | $7.08 | +$0.15 | +2.09% | 335,281 | $7.07 | $7.03 $7.11 |
| Aug 28, 2026 | $6.89 | $6.95 | $6.86 | $6.94 | $-0.01 | -0.14% | 266,407 | $6.92 | $6.86 $6.95 |
| Aug 27, 2026 | $6.83 | $6.97 | $6.83 | $6.95 | +$0.06 | +0.86% | 210,456 | $6.90 | $6.83 $6.97 |