Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -3.59562272017 | 19.19 | 19.21 | 18.47 | 38099 | 18.74627936 | SP |
| 4 | -0.99 | -5.07952796306 | 19.49 | 19.81 | 18.47 | 39112 | 18.86208121 | SP |
| 12 | -1.66 | -8.23412698413 | 20.16 | 20.47 | 18.15 | 20953 | 19.04258464 | SP |
| 26 | -1.66 | -8.23412698413 | 20.16 | 20.47 | 18.15 | 20953 | 19.04258464 | SP |
| 52 | -1.66 | -8.23412698413 | 20.16 | 20.47 | 18.15 | 20953 | 19.04258464 | SP |
| 156 | -1.66 | -8.23412698413 | 20.16 | 20.47 | 18.15 | 20953 | 19.04258464 | SP |
| 260 | -1.66 | -8.23412698413 | 20.16 | 20.47 | 18.15 | 20953 | 19.04258464 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 18.515 | -0.29 | -1.54 | 18.76 | 18.84 | 18.47 | 31975 |
| 1721342100 | 18.805 | 0.02 | 0.11 | 18.82 | 18.8594 | 18.782 | 25248 |
| 1721255700 | 18.785 | 0.11 | 0.62 | 18.7 | 18.83 | 18.7 | 48181 |
| 1721169300 | 18.67 | -0.21 | -1.11 | 18.61 | 18.73 | 18.58 | 34911 |
| 1721082900 | 18.88 | 0.03 | 0.15 | 19.19 | 19.21 | 18.8201 | 50179 |
| 1720823700 | 18.8522 | -0.02 | -0.11 | 18.91 | 18.91 | 18.8025 | 25304 |
| 1720737300 | 18.8728 | 0.09 | 0.49 | 18.72 | 18.9 | 18.63 | 24085 |
| 1720650900 | 18.78 | 0.15 | 0.79 | 18.61 | 18.84 | 18.52 | 74900 |
| 1720564500 | 18.6335 | -0.13 | -0.70 | 18.72 | 18.8 | 18.565 | 39316 |
| 1720478100 | 18.7653 | -0.24 | -1.29 | 18.8 | 18.9 | 18.751 | 77045 |
| 1720218900 | 19.0099 | 0.1 | 0.51 | 18.99 | 19.26 | 18.99 | 43475 |
| 1720040640 | 18.9131 | 0.06 | 0.33 | 18.85 | 18.9485 | 18.77 | 50230 |
| 1719959700 | 18.8512 | -0.02 | -0.10 | 18.93 | 18.94 | 18.76 | 54817 |
| 1719873300 | 18.87 | -0.92 | -4.65 | 18.7 | 18.88 | 18.64 | 82922 |
| 1719614100 | 19.79 | 0 | 0.00 | 19.79 | 19.79 | 19.79 | 0 |
| 1719527700 | 19.79 | 0.19 | 0.96 | 19.77 | 19.81 | 19.725 | 17495 |
| 1719441300 | 19.6021 | -0.03 | -0.14 | 19.65 | 19.79 | 19.53 | 8430 |
| 1719354900 | 19.63 | -0.12 | -0.58 | 19.74 | 19.79 | 19.62 | 4859 |
| 1719268500 | 19.745 | 0.17 | 0.85 | 19.49 | 19.78 | 19.49 | 10635 |
| 1719009300 | 19.5788 | -0.02 | -0.08 | 19.59 | 19.68 | 19.56 | 7110 |
| 1718922900 | 19.595 | 0.15 | 0.78 | 19.51 | 19.62 | 19.5001 | 4241 |
| 1718750100 | 19.4443 | 0.03 | 0.15 | 19.42 | 19.47 | 19.42 | 4787 |
| 1718663700 | 19.415 | 0.23 | 1.20 | 19.25 | 19.44 | 19.25 | 6414 |
| 1718404500 | 19.1856 | 0.12 | 0.65 | 19.15 | 19.2399 | 19.14 | 7628 |
| 1718318100 | 19.061 | -0.01 | -0.05 | 19.13 | 19.15 | 19.061 | 10463 |
| 1718231700 | 19.07 | 0.11 | 0.55 | 19.08 | 19.1 | 19 | 2480 |
| 1718145300 | 18.965 | 0.04 | 0.18 | 18.94 | 18.98 | 18.88 | 7909 |
| 1718058900 | 18.93 | 0.23 | 1.20 | 18.7 | 18.96 | 18.7 | 5834 |
| 1717799700 | 18.705 | 0.04 | 0.24 | 18.7 | 18.7132 | 18.6921 | 5857 |
| 1717713300 | 18.66 | 0.13 | 0.70 | 18.57 | 18.68 | 18.57 | 6020 |
| 1717626900 | 18.53 | 0.13 | 0.71 | 18.38 | 18.53 | 18.38 | 7678 |
| 1717540500 | 18.4 | -0.16 | -0.86 | 18.41 | 18.45 | 18.15 | 26581 |
| 1717454100 | 18.5599 | -1.38 | -6.92 | 19.44 | 19.44 | 18.5599 | 19538 |
| 1717194900 | 19.94 | -0.13 | -0.67 | 20.13 | 20.47 | 19.82 | 38530 |
| 1717108500 | 20.0737 | -0.2 | -0.99 | 20.19 | 20.2666 | 20.01 | 6882 |
| 1717022100 | 20.275 | -0.02 | -0.10 | 20.3 | 20.31 | 20.275 | 2191 |
| 1716935700 | 20.295 | 0.27 | 1.35 | 20.23 | 20.32 | 20.23 | 16729 |
| 1716590100 | 20.025 | 0.25 | 1.29 | 19.9 | 20.025 | 19.9 | 1645 |
| 1716503700 | 19.77 | -0.04 | -0.18 | 20.29 | 20.29 | 19.72 | 34738 |
| 1716417300 | 19.805 | -0.3 | -1.49 | 19.91 | 20.11 | 19.805 | 3452 |
| 1716330900 | 20.1038 | -0.12 | -0.61 | 20.1 | 20.16 | 19.9725 | 11426 |
| 1716244500 | 20.2263 | -0.05 | -0.26 | 20.21 | 20.38 | 20.13 | 9940 |
| 1715985300 | 20.28 | 0.13 | 0.65 | 20.23 | 20.29 | 20.18 | 3344 |
| 1715898900 | 20.15 | 0.04 | 0.18 | 20.23 | 20.23 | 20.15 | 5119 |
| 1715812500 | 20.1135 | 0.35 | 1.79 | 19.78 | 20.12 | 19.67 | 7601 |
| 1715726100 | 19.76 | -0.4 | -1.96 | 19.95 | 19.95 | 19.6361 | 7335 |
| 1715639700 | 20.155 | 0.22 | 1.10 | 20.32 | 20.32 | 20 | 4607 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
