Defiance Daily Target 2X Long ORCL ETF (ORCX)
NASDAQ: ORCX · Real-Time Price · USD
46.79
+2.95 (6.73%)
At close: Sep 15, 2025, 4:00 PM EDT
46.75
-0.04 (-0.09%)
After-hours: Sep 15, 2025, 4:59 PM EDT
ORCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 47.98 | 48.28 | 45.37 | 45.52 | - | 3.83% | 2,705,909 |
| Sep 12, 2025 | 48.28 | 48.64 | 43.68 | 43.84 | 43.84 | -10.42% | 4,564,446 |
| Sep 11, 2025 | 56.70 | 56.70 | 47.79 | 48.94 | 48.94 | -12.45% | 3,251,304 |
| Sep 10, 2025 | 53.39 | 60.53 | 51.50 | 55.90 | 55.90 | 71.31% | 6,680,845 |
| Sep 9, 2025 | 32.00 | 33.04 | 30.68 | 32.63 | 32.63 | 2.71% | 3,675,107 |
| Sep 8, 2025 | 32.15 | 32.66 | 30.91 | 31.77 | 31.77 | 4.92% | 809,381 |
| Sep 5, 2025 | 29.78 | 30.68 | 28.50 | 30.28 | 30.28 | 8.73% | 446,539 |
| Sep 4, 2025 | 27.78 | 27.96 | 27.00 | 27.85 | 27.85 | -0.35% | 88,272 |
| Sep 3, 2025 | 28.74 | 28.74 | 27.54 | 27.95 | 27.95 | -1.73% | 104,224 |
| Sep 2, 2025 | 27.40 | 28.45 | 26.88 | 28.44 | 28.44 | -0.59% | 195,342 |
| Aug 29, 2025 | 32.10 | 32.10 | 27.90 | 28.61 | 28.61 | -11.99% | 531,484 |
| Aug 28, 2025 | 31.35 | 32.92 | 31.35 | 32.51 | 32.51 | 3.56% | 128,200 |
| Aug 27, 2025 | 31.36 | 31.55 | 30.53 | 31.39 | 31.39 | 1.10% | 63,643 |
| Aug 26, 2025 | 31.29 | 31.64 | 30.59 | 31.05 | 31.05 | -0.84% | 94,058 |
| Aug 25, 2025 | 31.89 | 32.26 | 31.23 | 31.31 | 31.31 | -0.60% | 85,765 |
| Aug 22, 2025 | 31.02 | 32.11 | 30.34 | 31.50 | 31.50 | 2.60% | 123,428 |
| Aug 21, 2025 | 30.88 | 31.34 | 30.63 | 30.70 | 30.70 | -1.94% | 131,964 |
| Aug 20, 2025 | 30.52 | 31.46 | 29.52 | 31.31 | 31.31 | 0.48% | 273,633 |
| Aug 19, 2025 | 35.43 | 35.43 | 30.52 | 31.16 | 31.16 | -11.57% | 409,864 |
| Aug 18, 2025 | 34.79 | 35.29 | 33.71 | 35.24 | 35.24 | 0.35% | 75,362 |
| Aug 15, 2025 | 34.53 | 35.65 | 33.64 | 35.12 | 35.12 | 2.82% | 128,683 |
| Aug 14, 2025 | 34.18 | 35.27 | 33.55 | 34.15 | 34.15 | 0.30% | 127,265 |
| Aug 13, 2025 | 37.91 | 37.91 | 33.52 | 34.05 | 34.05 | -7.17% | 272,766 |
| Aug 12, 2025 | 36.53 | 37.90 | 36.05 | 36.68 | 36.68 | 0.22% | 123,212 |
| Aug 11, 2025 | 35.23 | 37.03 | 34.50 | 36.60 | 36.60 | 2.46% | 253,432 |
| Aug 8, 2025 | 35.65 | 35.96 | 35.15 | 35.72 | 35.72 | 0.15% | 130,924 |
| Aug 7, 2025 | 38.05 | 38.09 | 34.74 | 35.67 | 35.67 | -5.27% | 206,424 |
| Aug 6, 2025 | 37.57 | 37.73 | 36.36 | 37.65 | 37.65 | 0.41% | 144,490 |
| Aug 5, 2025 | 37.41 | 38.20 | 36.28 | 37.50 | 37.50 | 2.40% | 190,555 |
| Aug 4, 2025 | 34.75 | 36.66 | 34.69 | 36.62 | 36.62 | 6.61% | 179,240 |
| Aug 1, 2025 | 35.12 | 35.37 | 33.61 | 34.35 | 34.35 | -7.44% | 260,586 |
| Jul 31, 2025 | 37.77 | 39.06 | 37.05 | 37.11 | 37.11 | 2.66% | 382,875 |
| Jul 30, 2025 | 35.91 | 36.26 | 34.86 | 36.15 | 36.15 | 0.31% | 174,635 |
| Jul 29, 2025 | 35.66 | 36.88 | 35.08 | 36.04 | 36.04 | 1.84% | 248,934 |
| Jul 28, 2025 | 35.11 | 35.40 | 34.15 | 35.39 | 35.39 | 2.16% | 135,654 |
| Jul 25, 2025 | 33.91 | 34.74 | 33.72 | 34.64 | 34.64 | 1.74% | 106,310 |
| Jul 24, 2025 | 34.03 | 34.40 | 33.51 | 34.05 | 34.05 | 0.80% | 111,277 |
| Jul 23, 2025 | 33.35 | 34.24 | 33.00 | 33.78 | 33.78 | 3.15% | 186,590 |
| Jul 22, 2025 | 33.99 | 33.99 | 32.06 | 32.75 | 32.75 | -4.54% | 245,817 |
| Jul 21, 2025 | 35.18 | 35.18 | 34.29 | 34.31 | 34.31 | -1.67% | 173,326 |
| Jul 18, 2025 | 35.75 | 36.11 | 34.79 | 34.89 | 34.89 | -3.06% | 307,865 |
| Jul 17, 2025 | 34.19 | 36.62 | 34.05 | 35.99 | 35.99 | 6.48% | 499,468 |
| Jul 16, 2025 | 32.36 | 33.82 | 31.61 | 33.80 | 33.80 | 5.26% | 278,051 |
| Jul 15, 2025 | 31.52 | 32.27 | 30.66 | 32.11 | 32.11 | 4.93% | 282,705 |
| Jul 14, 2025 | 30.72 | 30.96 | 29.46 | 30.60 | 30.60 | -1.23% | 325,292 |
| Jul 11, 2025 | 31.51 | 31.82 | 30.49 | 30.98 | 30.98 | -3.82% | 292,209 |
| Jul 10, 2025 | 33.51 | 33.61 | 31.85 | 32.21 | 32.21 | -0.31% | 395,122 |
| Jul 9, 2025 | 32.43 | 32.47 | 31.23 | 32.31 | 32.31 | 1.03% | 244,409 |
| Jul 8, 2025 | 32.79 | 33.80 | 31.58 | 31.98 | 31.98 | 1.98% | 463,660 |
| Jul 7, 2025 | 32.41 | 32.41 | 30.69 | 31.36 | 31.36 | -4.36% | 340,093 |