Corgi ORCL 2x Daily ETF (ORAC)
BATS: ORAC · Real-Time Price · USD
23.22
+0.25 (1.09%)
Sep 22, 2026, 4:00 PM EDT - Market closed
ORAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.25 | 24.25 | 23.22 | 23.22 | 23.22 | 1.09% | 4,796 |
| Sep 21, 2026 | 22.56 | 23.49 | 22.56 | 22.97 | 22.97 | 0.56% | 3,907 |
| Sep 18, 2026 | 22.22 | 23.00 | 22.12 | 22.84 | 22.84 | -3.82% | 8,189 |
| Sep 17, 2026 | 23.00 | 24.00 | 23.00 | 23.75 | 23.75 | 10.27% | 13,170 |
| Sep 16, 2026 | 20.52 | 22.48 | 20.52 | 21.54 | 21.54 | 3.81% | 7,903 |
| Sep 15, 2026 | 21.41 | 21.74 | 20.75 | 20.75 | 20.75 | -5.13% | 4,703 |
| Sep 14, 2026 | 21.61 | 22.73 | 21.20 | 21.87 | 21.87 | -8.91% | 19,664 |
| Sep 11, 2026 | 26.02 | 28.41 | 24.01 | 24.01 | 24.01 | -3.77% | 51,080 |
| Sep 10, 2026 | 27.60 | 27.60 | 24.77 | 24.95 | 24.95 | -9.72% | 24,900 |
| Sep 9, 2026 | 28.00 | 28.44 | 27.28 | 27.64 | 27.64 | -0.84% | 2,962 |
| Sep 8, 2026 | 29.07 | 29.07 | 27.65 | 27.87 | 27.87 | 4.81% | 8,019 |
| Sep 4, 2026 | 26.61 | 26.61 | 26.22 | 26.59 | 26.59 | 5.05% | 1,788 |
| Sep 3, 2026 | 24.06 | 25.94 | 24.06 | 25.31 | 25.31 | 11.75% | 6,474 |
| Sep 2, 2026 | 21.86 | 22.65 | 21.86 | 22.65 | 22.65 | 6.72% | 1,353 |
| Sep 1, 2026 | 22.26 | 22.26 | 21.03 | 21.23 | 21.22 | -11.27% | 1,590 |
| Aug 31, 2026 | 23.55 | 23.92 | 23.55 | 23.92 | 23.92 | -2.07% | 1,180 |
| Aug 28, 2026 | 25.00 | 25.11 | 24.43 | 24.43 | 24.43 | -1.05% | 493 |
| Aug 27, 2026 | 23.90 | 24.68 | 23.90 | 24.68 | 24.68 | 3.37% | 1,269 |
| Aug 26, 2026 | 24.16 | 24.51 | 23.28 | 23.88 | 23.88 | 6.12% | 4,217 |
| Aug 25, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.92% | 245 |
| Aug 24, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -5.82% | 320 |
| Aug 21, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 7.19% | 154 |
| Aug 20, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -3.13% | 257 |
| Aug 19, 2026 | 21.05 | 22.91 | 20.57 | 22.36 | 22.36 | 1.90% | 2,727 |
| Aug 18, 2026 | 22.28 | 22.28 | 21.94 | 21.94 | 21.94 | -5.90% | 1,260 |
| Aug 17, 2026 | 23.33 | 23.73 | 23.32 | 23.32 | 23.32 | -4.24% | 1,552 |
| Aug 14, 2026 | 25.78 | 25.78 | 24.22 | 24.35 | 24.35 | -7.95% | 2,489 |
| Aug 13, 2026 | 26.16 | 27.25 | 25.84 | 26.45 | 26.45 | 4.33% | 968 |
| Aug 12, 2026 | 24.58 | 26.05 | 24.10 | 25.35 | 25.35 | 9.82% | 3,015 |
| Aug 11, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -7.58% | 417 |
| Aug 10, 2026 | 24.06 | 25.02 | 24.06 | 24.98 | 24.98 | 6.45% | 3,167 |
| Aug 7, 2026 | 22.81 | 23.47 | 22.81 | 23.47 | 23.47 | 4.15% | 1,209 |
| Aug 6, 2026 | 21.18 | 22.57 | 21.18 | 22.53 | 22.53 | -1.46% | 1,353 |
| Aug 5, 2026 | 23.58 | 23.58 | 22.45 | 22.87 | 22.87 | -1.73% | 6,668 |
| Aug 4, 2026 | 22.61 | 23.91 | 22.54 | 23.27 | 23.27 | 5.05% | 7,517 |
| Aug 3, 2026 | 19.07 | 22.35 | 19.07 | 22.15 | 22.15 | 18.90% | 15,158 |
| Jul 31, 2026 | 19.00 | 19.00 | 17.87 | 18.63 | 18.63 | 3.38% | 1,829 |
| Jul 30, 2026 | 16.48 | 18.09 | 16.48 | 18.02 | 18.02 | 16.55% | 7,220 |
| Jul 29, 2026 | 15.69 | 16.02 | 15.46 | 15.46 | 15.46 | -4.07% | 2,724 |
| Jul 28, 2026 | 15.55 | 16.39 | 14.67 | 16.12 | 16.12 | 0.66% | 4,962 |
| Jul 27, 2026 | 15.35 | 16.30 | 15.31 | 16.01 | 16.01 | 8.38% | 6,272 |
| Jul 24, 2026 | 16.00 | 16.16 | 14.77 | 14.77 | 14.77 | -8.43% | 4,000 |
| Jul 23, 2026 | 17.06 | 17.06 | 16.11 | 16.13 | 16.13 | -9.27% | 10,145 |
| Jul 22, 2026 | 18.37 | 18.37 | 17.69 | 17.78 | 17.78 | -2.05% | 1,612 |
| Jul 21, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 9.35% | 466 |
| Jul 20, 2026 | 18.00 | 18.00 | 16.31 | 16.60 | 16.60 | -7.95% | 1,104 |
| Jul 17, 2026 | 16.99 | 18.22 | 16.99 | 18.04 | 18.04 | 4.25% | 1,424 |
| Jul 16, 2026 | 19.10 | 19.38 | 17.30 | 17.30 | 17.30 | -13.07% | 15,912 |
| Jul 15, 2026 | 19.64 | 20.11 | 19.64 | 19.90 | 19.90 | 6.43% | 3,198 |
| Jul 14, 2026 | 19.18 | 19.28 | 18.70 | 18.70 | 18.70 | -5.75% | 1,542 |