Direxion Daily ORCL Bull 2X ETF (ORCU)
NASDAQ: ORCU · Real-Time Price · USD
5.20
-0.19 (-3.53%)
At close: Jul 29, 2026, 4:00 PM EDT
5.04
-0.16 (-3.08%)
After-hours: Jul 29, 2026, 5:20 PM EDT
ORCU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 5.37 | 5.56 | 5.07 | 5.21 | - | -3.34% | 3,270,774 |
| Jul 28, 2026 | 5.19 | 5.61 | 4.90 | 5.39 | 5.39 | - | 4,150,114 |
| Jul 27, 2026 | 5.21 | 5.57 | 5.13 | 5.39 | 5.39 | 8.23% | 5,338,755 |
| Jul 24, 2026 | 5.62 | 5.70 | 4.95 | 4.98 | 4.98 | -8.46% | 6,215,865 |
| Jul 23, 2026 | 5.84 | 5.87 | 5.38 | 5.44 | 5.44 | -9.03% | 5,975,033 |
| Jul 22, 2026 | 6.01 | 6.27 | 5.88 | 5.98 | 5.98 | -1.97% | 2,938,754 |
| Jul 21, 2026 | 5.72 | 6.13 | 5.67 | 6.10 | 6.10 | 9.12% | 3,659,686 |
| Jul 20, 2026 | 5.85 | 5.98 | 5.46 | 5.59 | 5.59 | -7.76% | 4,507,903 |
| Jul 17, 2026 | 5.64 | 6.26 | 5.61 | 6.06 | 6.06 | 3.06% | 5,286,176 |
| Jul 16, 2026 | 6.61 | 6.63 | 5.82 | 5.88 | 5.88 | -12.50% | 5,815,338 |
| Jul 15, 2026 | 6.46 | 6.85 | 6.36 | 6.72 | 6.72 | 7.01% | 6,742,067 |
| Jul 14, 2026 | 6.66 | 6.74 | 6.26 | 6.28 | 6.28 | -5.71% | 6,137,872 |
| Jul 13, 2026 | 7.44 | 7.51 | 6.62 | 6.66 | 6.66 | -12.83% | 7,384,500 |
| Jul 10, 2026 | 8.19 | 8.19 | 7.48 | 7.64 | 7.64 | -4.26% | 4,404,309 |
| Jul 9, 2026 | 7.64 | 8.49 | 7.61 | 7.98 | 7.98 | 5.14% | 5,573,591 |
| Jul 8, 2026 | 7.43 | 7.72 | 7.26 | 7.59 | 7.59 | -1.56% | 5,853,523 |
| Jul 7, 2026 | 7.93 | 8.14 | 7.25 | 7.71 | 7.71 | -3.02% | 4,038,282 |
| Jul 6, 2026 | 7.99 | 8.13 | 7.66 | 7.95 | 7.95 | 5.02% | 4,747,611 |
| Jul 2, 2026 | 7.91 | 8.31 | 7.42 | 7.57 | 7.57 | -3.69% | 4,499,207 |
| Jul 1, 2026 | 8.04 | 8.38 | 7.84 | 7.86 | 7.86 | -5.30% | 3,405,486 |
| Jun 30, 2026 | 8.40 | 8.67 | 8.06 | 8.30 | 8.30 | -1.66% | 2,525,921 |
| Jun 29, 2026 | 9.11 | 9.20 | 8.14 | 8.44 | 8.44 | -0.94% | 2,697,935 |
| Jun 26, 2026 | 8.63 | 9.10 | 8.48 | 8.52 | 8.52 | -5.54% | 1,856,723 |
| Jun 25, 2026 | 9.63 | 9.64 | 8.75 | 9.02 | 9.02 | -6.24% | 1,050,741 |
| Jun 24, 2026 | 10.29 | 10.66 | 9.35 | 9.62 | 9.62 | -9.16% | 1,530,872 |
| Jun 23, 2026 | 11.25 | 11.85 | 10.53 | 10.59 | 10.59 | -11.87% | 1,003,637 |
| Jun 22, 2026 | 13.02 | 13.40 | 11.94 | 12.08 | 12.02 | -9.65% | 1,007,626 |
| Jun 18, 2026 | 13.29 | 13.89 | 12.42 | 13.37 | 13.30 | 0.83% | 1,275,705 |
| Jun 17, 2026 | 13.63 | 14.25 | 13.15 | 13.26 | 13.19 | -5.35% | 1,005,636 |
| Jun 16, 2026 | 14.23 | 15.05 | 13.88 | 14.01 | 13.94 | -4.43% | 1,203,443 |
| Jun 15, 2026 | 13.89 | 15.03 | 13.76 | 14.66 | 14.58 | 9.16% | 2,185,889 |
| Jun 12, 2026 | 13.60 | 13.62 | 12.68 | 13.43 | 13.36 | 0.37% | 2,226,850 |
| Jun 11, 2026 | 12.65 | 13.54 | 12.02 | 13.38 | 13.31 | -19.35% | 6,219,405 |
| Jun 10, 2026 | 15.86 | 18.04 | 15.68 | 16.59 | 16.50 | -2.18% | 4,121,387 |
| Jun 9, 2026 | 18.45 | 19.42 | 15.65 | 16.96 | 16.87 | -5.67% | 1,504,546 |
| Jun 8, 2026 | 18.96 | 19.20 | 17.56 | 17.98 | 17.89 | -1.59% | 1,365,231 |
| Jun 5, 2026 | 21.25 | 21.61 | 17.49 | 18.27 | 18.17 | -19.44% | 1,346,610 |
| Jun 4, 2026 | 20.74 | 23.16 | 20.37 | 22.68 | 22.56 | 5.24% | 2,286,078 |
| Jun 3, 2026 | 23.54 | 23.54 | 21.00 | 21.55 | 21.44 | -11.68% | 1,643,462 |
| Jun 2, 2026 | 24.00 | 25.27 | 23.20 | 24.40 | 24.27 | -2.94% | 1,894,768 |
| Jun 1, 2026 | 21.98 | 25.51 | 20.76 | 25.14 | 25.01 | 19.77% | 3,839,873 |
| May 29, 2026 | 18.10 | 21.04 | 17.94 | 20.99 | 20.88 | 21.54% | 3,852,108 |
| May 28, 2026 | 15.63 | 17.44 | 15.62 | 17.27 | 17.18 | 13.84% | 2,067,143 |
| May 27, 2026 | 15.27 | 15.39 | 14.72 | 15.17 | 15.09 | -2.13% | 509,583 |
| May 26, 2026 | 15.67 | 15.89 | 15.16 | 15.50 | 15.42 | 0.91% | 1,169,087 |
| May 22, 2026 | 15.23 | 16.18 | 15.23 | 15.36 | 15.28 | 1.92% | 1,008,212 |
| May 21, 2026 | 14.95 | 15.53 | 14.66 | 15.07 | 14.99 | 2.10% | 1,249,663 |
| May 20, 2026 | 13.63 | 14.82 | 13.40 | 14.76 | 14.68 | 7.27% | 724,037 |
| May 19, 2026 | 14.51 | 14.92 | 13.71 | 13.76 | 13.69 | -5.56% | 631,998 |
| May 18, 2026 | 15.16 | 15.20 | 14.09 | 14.57 | 14.49 | -6.66% | 915,032 |