Direxion Daily ORCL Bear 1X ETF (ORCS)

NASDAQ: ORCS · Real-Time Price · USD

26.29

-0.62 (-2.30%)

At close: Sep 8, 2026, 4:00 PM EDT

26.30

+0.01 (0.04%)

After-hours: Sep 8, 2026, 7:58 PM EDT

ORCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	25.50	26.52	24.97	26.29	26.29	-2.30%	81,165
Sep 4, 2026	26.88	27.27	26.81	26.91	26.91	-2.96%	56,643
Sep 3, 2026	28.73	29.04	27.37	27.73	27.73	-5.90%	54,614
Sep 2, 2026	30.69	30.69	29.29	29.47	29.47	-3.30%	45,470
Sep 1, 2026	29.53	30.64	29.53	30.47	30.47	5.60%	18,839
Aug 31, 2026	28.95	29.10	28.67	28.86	28.86	0.98%	15,181
Aug 28, 2026	28.05	28.73	28.01	28.57	28.57	0.67%	19,302
Aug 27, 2026	28.48	29.11	28.00	28.38	28.38	-1.99%	56,701
Aug 26, 2026	29.32	29.32	28.45	28.96	28.96	-2.85%	22,191
Aug 25, 2026	29.83	30.10	29.48	29.81	29.81	-1.58%	18,591
Aug 24, 2026	29.90	30.43	29.90	30.29	30.29	2.95%	11,692
Aug 21, 2026	30.18	30.18	29.10	29.42	29.42	-3.48%	21,539
Aug 20, 2026	30.06	30.55	29.63	30.48	30.48	1.56%	27,067
Aug 19, 2026	30.35	31.35	29.58	30.01	30.01	-1.01%	77,391
Aug 18, 2026	30.23	30.33	29.73	30.32	30.32	2.95%	25,269
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