Direxion Daily ORCL Bull 2X ETF (ORCU)
NASDAQ: ORCU · Real-Time Price · USD
15.88
+1.35 (9.29%)
At close: May 6, 2026, 4:00 PM EDT
15.64
-0.24 (-1.51%)
After-hours: May 6, 2026, 7:59 PM EDT
ORCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 14.70 | 15.93 | 14.10 | 15.88 | 15.88 | 9.29% | 2,393,407 |
| May 5, 2026 | 14.12 | 14.71 | 13.57 | 14.53 | 14.53 | 5.29% | 2,116,460 |
| May 4, 2026 | 13.10 | 14.23 | 12.89 | 13.80 | 13.80 | 9.96% | 3,031,756 |
| May 1, 2026 | 11.71 | 12.87 | 11.71 | 12.55 | 12.55 | 13.27% | 1,955,570 |
| Apr 30, 2026 | 11.21 | 11.65 | 10.98 | 11.08 | 11.08 | -3.15% | 533,604 |
| Apr 29, 2026 | 11.44 | 11.59 | 11.03 | 11.44 | 11.44 | -2.56% | 1,005,542 |
| Apr 28, 2026 | 11.23 | 12.16 | 11.18 | 11.74 | 11.74 | -8.14% | 1,605,482 |
| Apr 27, 2026 | 12.78 | 12.89 | 12.04 | 12.78 | 12.78 | -0.39% | 881,806 |
| Apr 24, 2026 | 13.87 | 13.98 | 12.18 | 12.83 | 12.83 | -3.61% | 1,496,299 |
| Apr 23, 2026 | 13.99 | 14.23 | 12.98 | 13.31 | 13.31 | -12.15% | 2,787,620 |
| Apr 22, 2026 | 14.90 | 15.39 | 14.40 | 15.15 | 15.15 | 7.29% | 1,771,923 |
| Apr 21, 2026 | 13.74 | 14.77 | 13.40 | 14.12 | 14.12 | 3.90% | 2,178,801 |
| Apr 20, 2026 | 13.50 | 13.60 | 12.98 | 13.59 | 13.59 | 2.64% | 1,028,498 |
| Apr 17, 2026 | 14.42 | 14.68 | 12.95 | 13.24 | 13.24 | -3.71% | 3,193,403 |
| Apr 16, 2026 | 13.44 | 14.02 | 13.07 | 13.75 | 13.75 | 10.09% | 3,576,498 |
| Apr 15, 2026 | 12.06 | 12.87 | 11.98 | 12.49 | 12.49 | 8.23% | 2,368,868 |
| Apr 14, 2026 | 12.15 | 12.38 | 11.34 | 11.54 | 11.54 | 9.49% | 3,682,980 |
| Apr 13, 2026 | 8.54 | 10.57 | 8.54 | 10.54 | 10.54 | 25.48% | 2,345,899 |
| Apr 10, 2026 | 8.30 | 8.65 | 7.99 | 8.40 | 8.40 | 0.12% | 1,037,333 |
| Apr 9, 2026 | 9.00 | 9.00 | 8.16 | 8.39 | 8.39 | -7.50% | 917,478 |
| Apr 8, 2026 | 9.84 | 10.00 | 8.97 | 9.07 | 9.07 | 0.67% | 642,014 |
| Apr 7, 2026 | 9.09 | 9.16 | 8.58 | 9.01 | 9.01 | -3.05% | 406,347 |
| Apr 6, 2026 | 9.55 | 9.63 | 9.09 | 9.29 | 9.29 | -1.16% | 245,138 |
| Apr 2, 2026 | 8.89 | 9.42 | 8.64 | 9.40 | 9.40 | 1.23% | 421,103 |
| Apr 1, 2026 | 9.81 | 9.83 | 9.22 | 9.29 | 9.29 | -2.54% | 747,456 |
| Mar 31, 2026 | 8.75 | 9.56 | 8.65 | 9.53 | 9.53 | 12.21% | 480,642 |
| Mar 30, 2026 | 8.73 | 8.80 | 8.29 | 8.49 | 8.49 | -1.36% | 316,382 |
| Mar 27, 2026 | 8.80 | 8.85 | 8.46 | 8.61 | 8.61 | -4.76% | 433,216 |
| Mar 26, 2026 | 9.12 | 9.49 | 8.99 | 9.04 | 9.04 | -4.01% | 444,879 |
| Mar 25, 2026 | 9.88 | 9.93 | 9.27 | 9.42 | 9.42 | -1.90% | 648,125 |
| Mar 24, 2026 | 10.41 | 10.51 | 9.55 | 9.60 | 9.60 | -9.60% | 825,689 |
| Mar 23, 2026 | 10.21 | 10.82 | 10.19 | 10.62 | 10.55 | 5.99% | 624,373 |
| Mar 20, 2026 | 10.51 | 10.51 | 9.80 | 10.02 | 9.96 | -7.56% | 668,325 |
| Mar 19, 2026 | 10.21 | 11.03 | 9.97 | 10.84 | 10.77 | 3.04% | 575,527 |
| Mar 18, 2026 | 10.53 | 10.77 | 10.39 | 10.52 | 10.46 | -2.32% | 292,969 |
| Mar 17, 2026 | 10.83 | 11.34 | 10.61 | 10.77 | 10.70 | -1.46% | 494,932 |
| Mar 16, 2026 | 11.01 | 11.31 | 10.76 | 10.93 | 10.86 | 1.20% | 595,958 |
| Mar 13, 2026 | 11.47 | 11.63 | 10.69 | 10.80 | 10.73 | -5.43% | 1,433,374 |
| Mar 12, 2026 | 12.20 | 12.67 | 11.33 | 11.42 | 11.35 | -4.99% | 1,680,496 |
| Mar 11, 2026 | 12.41 | 13.17 | 11.65 | 12.02 | 11.95 | 18.07% | 4,184,480 |
| Mar 10, 2026 | 10.75 | 10.77 | 10.05 | 10.18 | 10.12 | -2.49% | 1,838,469 |
| Mar 9, 2026 | 10.39 | 10.50 | 9.74 | 10.44 | 10.38 | -1.88% | 1,351,810 |
| Mar 6, 2026 | 10.60 | 11.51 | 10.46 | 10.64 | 10.57 | -2.48% | 2,830,566 |
| Mar 5, 2026 | 10.63 | 11.33 | 10.28 | 10.91 | 10.84 | 2.93% | 1,265,800 |
| Mar 4, 2026 | 10.26 | 10.74 | 10.15 | 10.60 | 10.53 | 4.85% | 701,520 |
| Mar 3, 2026 | 9.50 | 10.37 | 9.32 | 10.11 | 10.05 | -0.53% | 597,329 |
| Mar 2, 2026 | 9.20 | 10.26 | 9.12 | 10.16 | 10.10 | 5.44% | 592,345 |
| Feb 27, 2026 | 9.41 | 9.73 | 9.21 | 9.64 | 9.58 | -6.86% | 498,864 |
| Feb 26, 2026 | 10.12 | 10.60 | 9.65 | 10.35 | 10.29 | 3.19% | 363,718 |
| Feb 25, 2026 | 10.20 | 10.73 | 9.94 | 10.03 | 9.97 | 2.77% | 798,971 |