Direxion Daily ORCL Bear 1X ETF (ORCS)

NASDAQ: ORCS · Real-Time Price · USD

33.21

-1.19 (-3.46%)

At close: Nov 9, 2026, 4:00 PM EST

33.32

+0.11 (0.33%)

Pre-market: Nov 10, 2026, 4:19 AM EST

ORCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	34.18	34.68	33.17	33.21	33.21	-3.45%	37,601
Nov 6, 2026	34.00	36.36	33.45	34.40	34.40	-0.86%	56,382
Nov 5, 2026	32.63	35.35	32.33	34.70	34.70	7.37%	43,457
Nov 4, 2026	32.54	32.70	31.14	32.31	32.31	1.81%	32,437
Nov 3, 2026	33.05	33.05	31.28	31.74	31.74	-6.07%	27,989
Nov 2, 2026	31.99	33.81	31.99	33.79	33.79	8.87%	50,516
Oct 30, 2026	30.28	31.25	30.03	31.04	31.04	6.81%	21,525
Oct 29, 2026	28.20	29.62	28.20	29.06	29.06	3.51%	26,488
Oct 28, 2026	31.25	31.69	27.27	28.08	28.08	-10.83%	113,121
Oct 27, 2026	32.04	32.13	31.10	31.49	31.49	-3.68%	53,713
Oct 26, 2026	32.76	33.19	32.25	32.69	32.69	0.09%	47,350
Oct 23, 2026	32.88	32.88	32.16	32.66	32.66	-0.55%	13,373
Oct 22, 2026	32.53	33.38	32.36	32.84	32.84	2.87%	23,591
Oct 21, 2026	31.27	32.14	31.27	31.92	31.92	1.47%	11,888
Oct 20, 2026	32.06	32.27	30.61	31.46	31.46	-1.03%	17,933
Oct 19, 2026	31.72	31.88	31.50	31.79	31.79	-0.83%	10,534
Oct 16, 2026	31.11	32.27	31.06	32.06	32.06	4.72%	15,084
Oct 15, 2026	31.95	31.95	30.59	30.62	30.61	-3.39%	42,881
Oct 14, 2026	29.56	31.88	29.51	31.69	31.69	9.15%	76,731
Oct 13, 2026	30.63	30.63	28.86	29.03	29.03	-4.21%	49,653
Oct 12, 2026	29.84	30.39	29.84	30.31	30.31	2.98%	32,817
Oct 9, 2026	30.74	30.74	29.14	29.43	29.43	-4.91%	37,572
Oct 8, 2026	29.49	31.03	29.46	30.95	30.95	6.01%	49,073
Oct 7, 2026	29.35	29.68	29.06	29.20	29.19	0.64%	18,153
Oct 6, 2026	29.14	29.14	28.63	29.01	29.01	-1.43%	53,292
Oct 5, 2026	29.32	29.49	28.68	29.43	29.43	-	35,586
Oct 2, 2026	29.59	29.88	29.01	29.43	29.43	-3.10%	59,333
Oct 1, 2026	30.04	31.01	30.04	30.37	30.37	-0.56%	16,932
Sep 30, 2026	30.54	31.08	30.33	30.54	30.54	0.25%	46,877
Sep 29, 2026	31.61	31.61	29.16	30.47	30.47	-3.86%	69,499
Sep 28, 2026	31.53	31.87	31.06	31.69	31.69	3.28%	49,144
Sep 25, 2026	30.56	30.68	30.01	30.68	30.68	1.81%	53,743
Sep 24, 2026	30.64	31.37	30.06	30.13	30.13	3.31%	118,303
Sep 23, 2026	28.47	29.17	28.47	29.17	29.17	3.11%	32,665
Sep 22, 2026	27.77	28.33	27.47	28.29	28.29	-0.30%	25,640
Sep 21, 2026	28.58	29.01	28.35	28.60	28.38	-0.52%	26,416
Sep 18, 2026	28.18	29.34	28.18	28.75	28.53	2.01%	25,377
Sep 17, 2026	28.90	29.11	27.97	28.18	27.96	-5.31%	52,960
Sep 16, 2026	30.62	30.62	29.18	29.76	29.53	-1.95%	48,637
Sep 15, 2026	29.54	30.40	29.52	30.35	30.12	2.85%	28,976
Sep 14, 2026	30.00	30.05	29.44	29.51	29.28	3.84%	33,721
Sep 11, 2026	25.78	28.44	25.60	28.42	28.20	1.50%	165,990
Sep 10, 2026	27.13	28.00	26.90	28.00	27.78	5.98%	156,862
Sep 9, 2026	26.13	26.65	26.08	26.42	26.22	0.49%	18,512
Sep 8, 2026	25.50	26.52	24.97	26.29	26.09	-2.30%	81,736
Sep 4, 2026	26.88	27.27	26.81	26.91	26.70	-2.96%	56,695
Sep 3, 2026	28.73	29.04	27.37	27.73	27.52	-5.90%	54,749
Sep 2, 2026	30.69	30.69	29.29	29.47	29.24	-3.30%	45,851
Sep 1, 2026	29.53	30.64	29.53	30.47	30.24	5.60%	19,397
Aug 31, 2026	28.95	29.10	28.67	28.86	28.63	0.98%	15,216