Direxion Daily ORCL Bear 1X ETF (ORCS)

NASDAQ: ORCS · Real-Time Price · USD

37.51

+0.74 (2.02%)

At close: Jul 29, 2026, 4:00 PM EDT

37.02

-0.49 (-1.31%)

After-hours: Jul 29, 2026, 4:57 PM EDT

ORCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	36.87	37.97	36.79	37.22	-	1.23%	27,290
Jul 28, 2026	37.56	38.49	36.19	36.77	36.77	-0.21%	45,849
Jul 27, 2026	37.40	37.76	36.16	36.85	36.85	-4.35%	69,191
Jul 24, 2026	36.69	38.52	36.69	38.52	38.52	4.37%	47,175
Jul 23, 2026	35.87	37.04	35.67	36.91	36.91	4.70%	38,003
Jul 22, 2026	35.26	35.58	34.65	35.25	35.25	0.95%	25,917
Jul 21, 2026	36.33	36.33	34.90	34.92	34.92	-4.82%	43,590
Jul 20, 2026	35.95	37.04	35.55	36.69	36.69	4.14%	74,192
Jul 17, 2026	36.52	36.73	34.70	35.23	35.23	-1.71%	68,245
Jul 16, 2026	33.72	35.99	33.72	35.85	35.85	6.05%	70,249
Jul 15, 2026	34.54	34.70	33.38	33.80	33.80	-3.32%	86,108
Jul 14, 2026	33.99	34.98	33.99	34.96	34.96	2.88%	99,312
Jul 13, 2026	32.34	34.08	32.30	33.98	33.98	6.26%	130,023
Jul 10, 2026	30.97	32.24	30.86	31.98	31.98	2.16%	80,707
Jul 9, 2026	32.02	32.02	30.21	31.30	31.30	-2.53%	95,943
Jul 8, 2026	32.38	32.80	31.88	32.12	32.12	0.65%	102,589
Jul 7, 2026	31.34	32.73	31.09	31.91	31.91	1.62%	111,147
Jul 6, 2026	31.26	31.97	31.03	31.40	31.40	-2.52%	105,947
Jul 2, 2026	31.38	32.45	30.78	32.21	32.21	1.93%	146,263
Jul 1, 2026	31.45	31.63	30.72	31.60	31.60	2.81%	65,535
Jun 30, 2026	30.59	31.20	30.36	30.74	30.74	0.72%	58,763
Jun 29, 2026	29.31	31.00	29.23	30.52	30.52	0.50%	67,603
Jun 26, 2026	30.33	30.45	29.41	30.37	30.37	2.70%	113,893
Jun 25, 2026	28.50	30.00	28.50	29.57	29.57	2.91%	153,731
Jun 24, 2026	27.81	29.03	27.33	28.74	28.74	4.87%	147,871
Jun 23, 2026	26.88	27.45	26.08	27.40	27.40	5.79%	92,415
Jun 22, 2026	25.12	26.14	24.82	26.06	25.90	5.02%	78,090
Jun 18, 2026	25.08	25.72	24.52	24.81	24.66	-0.60%	76,253
Jun 17, 2026	24.66	25.01	24.10	24.96	24.81	2.59%	45,655
Jun 16, 2026	24.16	24.35	23.46	24.33	24.19	2.23%	80,680
Jun 15, 2026	24.45	24.60	23.46	23.80	23.66	-4.61%	64,277
Jun 12, 2026	25.00	25.60	24.77	24.95	24.80	0.16%	64,617
Jun 11, 2026	25.33	25.94	24.87	24.91	24.76	9.78%	564,955
Jun 10, 2026	23.33	23.33	21.74	22.69	22.56	0.89%	1,064,019
Jun 9, 2026	21.60	23.27	20.99	22.49	22.36	2.88%	214,295
Jun 8, 2026	21.56	22.05	21.55	21.86	21.73	0.95%	71,317
Jun 5, 2026	20.25	21.98	20.25	21.65	21.53	9.77%	175,305
Jun 4, 2026	20.69	20.75	19.53	19.73	19.61	-2.67%	155,129
Jun 3, 2026	19.52	20.46	19.52	20.27	20.15	5.74%	182,950
Jun 2, 2026	19.35	19.57	18.83	19.17	19.06	1.22%	101,652
Jun 1, 2026	20.58	20.90	18.70	18.94	18.83	-9.51%	142,101
May 29, 2026	22.91	22.97	20.92	20.93	20.81	-10.99%	122,206
May 28, 2026	24.75	24.84	23.36	23.51	23.37	-6.73%	139,711
May 27, 2026	25.35	25.51	25.12	25.21	25.06	1.09%	16,037
May 26, 2026	25.02	25.17	24.65	24.94	24.79	-0.22%	33,805
May 22, 2026	24.99	25.01	24.43	24.99	24.84	-1.29%	13,518
May 21, 2026	25.17	25.66	24.87	25.32	25.17	-0.98%	42,651
May 20, 2026	26.49	26.87	25.51	25.57	25.42	-3.49%	35,409
May 19, 2026	25.95	26.52	25.48	26.50	26.34	2.70%	68,679
May 18, 2026	25.41	26.28	25.40	25.80	25.65	3.47%	58,863