Direxion Daily ORCL Bear 1X ETF (ORCS)

NASDAQ: ORCS · Real-Time Price · USD

30.32

+0.87 (2.94%)

At close: Aug 18, 2026, 4:00 PM EDT

31.13

+0.81 (2.68%)

Pre-market: Aug 19, 2026, 7:50 AM EDT

ORCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	30.23	30.33	29.73	30.32	30.32	2.95%	24,915
Aug 17, 2026	29.18	29.60	28.76	29.45	29.45	2.30%	42,267
Aug 14, 2026	27.71	29.01	27.71	28.79	28.79	3.80%	47,447
Aug 13, 2026	28.62	28.62	27.16	27.73	27.73	-2.04%	24,958
Aug 12, 2026	28.40	29.30	27.98	28.31	28.31	-5.21%	114,214
Aug 11, 2026	28.82	30.08	28.82	29.86	29.86	3.76%	50,305
Aug 10, 2026	29.27	29.65	28.64	28.78	28.78	-3.01%	44,132
Aug 7, 2026	29.82	30.55	29.62	29.68	29.68	-2.09%	29,778
Aug 6, 2026	31.08	31.30	29.79	30.31	30.31	0.60%	95,219
Aug 5, 2026	29.90	30.48	29.88	30.13	30.13	0.92%	42,781
Aug 4, 2026	30.92	30.92	29.23	29.85	29.85	-2.46%	97,436
Aug 3, 2026	33.52	33.52	30.39	30.61	30.61	-9.36%	137,383
Jul 31, 2026	33.57	34.83	33.23	33.77	33.77	-1.91%	45,589
Jul 30, 2026	35.89	36.19	34.20	34.43	34.43	-8.22%	46,540
Jul 29, 2026	36.87	37.97	36.37	37.51	37.51	2.02%	42,888
Jul 28, 2026	37.56	38.49	36.19	36.77	36.77	-0.21%	45,875
Jul 27, 2026	37.40	37.76	36.16	36.85	36.85	-4.35%	69,204
Jul 24, 2026	36.69	38.52	36.69	38.52	38.52	4.37%	47,233
Jul 23, 2026	35.87	37.04	35.67	36.91	36.91	4.70%	38,257
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