Skip to main content
logo
Direxion Daily ORCL Bear 1X ETF (ORCS)
NASDAQ: ORCS · Real-Time Price · USD
32.12
+0.21 (0.65%)
At close: Jul 8, 2026, 4:00 PM EDT
32.55
+0.44 (1.36%)
After-hours: Jul 8, 2026, 7:58 PM EDT

ORCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202632.3832.8031.8832.1232.120.65%102,588
Jul 7, 202631.3432.7331.0931.9131.911.62%111,147
Jul 6, 202631.2631.9731.0331.4031.40-2.52%105,947
Jul 2, 202631.3832.4530.7832.2132.211.93%146,263
Jul 1, 202631.4531.6330.7231.6031.602.81%65,535
Jun 30, 202630.5931.2030.3630.7430.740.72%58,763
Jun 29, 202629.3131.0029.2330.5230.520.50%67,603
Jun 26, 202630.3330.4529.4130.3730.372.70%113,893
Jun 25, 202628.5030.0028.5029.5729.572.91%153,731
Jun 24, 202627.8129.0327.3328.7428.744.87%147,871
Jun 23, 202626.8827.4526.0827.4027.405.79%92,415
Jun 22, 202625.1226.1424.8226.0625.905.02%78,090
Jun 18, 202625.0825.7224.5224.8124.66-0.60%76,253
Jun 17, 202624.6625.0124.1024.9624.812.59%45,655
Jun 16, 202624.1624.3523.4624.3324.192.23%80,680
Jun 15, 202624.4524.6023.4623.8023.66-4.61%64,277
Jun 12, 202625.0025.6024.7724.9524.800.16%64,617
Jun 11, 202625.3325.9424.8724.9124.769.78%564,955
Jun 10, 202623.3323.3321.7422.6922.560.89%1,064,019
Jun 9, 202621.6023.2720.9922.4922.362.88%214,295
Jun 8, 202621.5622.0521.5521.8621.730.95%71,317
Jun 5, 202620.2521.9820.2521.6521.539.77%175,305
Jun 4, 202620.6920.7519.5319.7319.61-2.67%155,129
Jun 3, 202619.5220.4619.5220.2720.155.74%182,950
Jun 2, 202619.3519.5718.8319.1719.061.22%101,652
Jun 1, 202620.5820.9018.7018.9418.83-9.51%142,101
May 29, 202622.9122.9720.9220.9320.81-10.99%122,206
May 28, 202624.7524.8423.3623.5123.37-6.73%139,711
May 27, 202625.3525.5125.1225.2125.061.09%16,037
May 26, 202625.0225.1724.6524.9424.79-0.22%33,805
May 22, 202624.9925.0124.4324.9924.84-1.29%13,518
May 21, 202625.1725.6624.8725.3225.17-0.98%42,651
May 20, 202626.4926.8725.5125.5725.42-3.49%35,409
May 19, 202625.9526.5225.4826.5026.342.70%68,679
May 18, 202625.4126.2825.4025.8025.653.47%58,863
May 15, 202625.3725.4624.5624.9424.791.22%51,868
May 14, 202625.5225.9423.9824.6424.49-2.96%99,499
May 13, 202625.5226.0025.1925.3925.24-1.56%44,010
May 12, 202625.1826.4925.1825.7925.633.44%34,594
May 11, 202625.2125.3024.7324.9324.781.28%35,712
May 8, 202625.1825.3124.5024.6124.47-0.74%17,471
May 7, 202624.5625.1524.0824.8024.65-0.19%26,715
May 6, 202625.8826.4324.8124.8424.70-4.52%37,148
May 5, 202626.6326.9725.9326.0225.87-2.97%63,740
May 4, 202627.3527.3526.3526.8226.66-4.77%86,928
May 1, 202629.0229.1827.7528.1627.99-6.66%89,895
Apr 30, 202630.1230.3029.5330.1729.991.51%31,897
Apr 29, 202629.6030.2429.5529.7229.541.30%61,218
Apr 28, 202629.9629.9728.8229.3429.174.19%135,723
Apr 27, 202628.3928.9428.1028.1627.990.26%39,574