Defiance Daily Target 2X Long ORCL ETF (ORCX)
NASDAQ: ORCX · Real-Time Price · USD
12.56
-0.21 (-1.64%)
Mar 31, 2025, 4:00 PM EDT - Market closed
ORCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.10 | 12.60 | 12.07 | 12.56 | 12.56 | -1.64% | 14,635 |
| Mar 28, 2025 | 13.35 | 13.46 | 12.42 | 12.77 | 12.77 | -6.72% | 23,074 |
| Mar 27, 2025 | 13.71 | 13.83 | 13.65 | 13.69 | 13.69 | -2.77% | 9,819 |
| Mar 26, 2025 | 15.01 | 15.01 | 13.85 | 14.08 | 14.08 | -7.97% | 12,350 |
| Mar 25, 2025 | 15.52 | 15.52 | 15.15 | 15.30 | 15.30 | -1.23% | 22,811 |
| Mar 24, 2025 | 15.90 | 15.90 | 15.37 | 15.49 | 15.49 | 3.27% | 30,933 |
| Mar 21, 2025 | 14.64 | 15.20 | 14.64 | 15.00 | 15.00 | -0.20% | 14,952 |
| Mar 20, 2025 | 14.83 | 15.38 | 14.73 | 15.03 | 15.03 | -0.20% | 12,887 |
| Mar 19, 2025 | 14.64 | 15.26 | 14.62 | 15.06 | 15.06 | 3.93% | 8,853 |
| Mar 18, 2025 | 15.05 | 15.05 | 14.39 | 14.49 | 14.49 | -5.97% | 14,242 |
| Mar 17, 2025 | 14.86 | 15.65 | 14.86 | 15.41 | 15.41 | 6.35% | 63,000 |
| Mar 14, 2025 | 14.51 | 14.66 | 14.43 | 14.49 | 14.49 | 2.19% | 22,319 |
| Mar 13, 2025 | 14.35 | 14.40 | 14.00 | 14.18 | 14.18 | -4.38% | 16,073 |
| Mar 12, 2025 | 14.09 | 15.09 | 13.72 | 14.83 | 14.83 | 9.45% | 36,548 |
| Mar 11, 2025 | 13.22 | 13.75 | 12.36 | 13.55 | 13.55 | -6.68% | 63,135 |
| Mar 10, 2025 | 14.78 | 15.11 | 14.15 | 14.52 | 14.52 | -7.87% | 122,300 |
| Mar 7, 2025 | 14.89 | 15.91 | 14.45 | 15.76 | 15.76 | 5.21% | 22,121 |
| Mar 6, 2025 | 15.95 | 16.18 | 14.77 | 14.98 | 14.98 | -13.21% | 19,634 |
| Mar 5, 2025 | 16.47 | 17.32 | 16.40 | 17.26 | 17.26 | 5.31% | 15,093 |
| Mar 4, 2025 | 16.53 | 16.81 | 15.64 | 16.39 | 16.39 | -5.75% | 13,812 |
| Mar 3, 2025 | 18.35 | 18.35 | 17.17 | 17.39 | 17.39 | -4.87% | 12,030 |
| Feb 28, 2025 | 17.62 | 18.28 | 17.14 | 18.28 | 18.28 | 1.50% | 8,742 |
| Feb 27, 2025 | 19.94 | 19.94 | 18.01 | 18.01 | 18.01 | -9.13% | 10,125 |
| Feb 26, 2025 | 19.47 | 20.05 | 19.14 | 19.82 | 19.82 | 4.87% | 17,937 |
| Feb 25, 2025 | 19.02 | 19.26 | 18.07 | 18.90 | 18.90 | -1.87% | 51,393 |
| Feb 24, 2025 | 20.19 | 20.19 | 18.22 | 19.26 | 19.26 | 2.67% | 67,244 |
| Feb 21, 2025 | 20.65 | 20.65 | 18.70 | 18.76 | 18.76 | -9.37% | 15,436 |
| Feb 20, 2025 | 21.45 | 21.45 | 20.38 | 20.70 | 20.70 | -5.69% | 14,336 |
| Feb 19, 2025 | 21.32 | 22.00 | 20.69 | 21.95 | 21.95 | 1.39% | 21,596 |
| Feb 18, 2025 | 20.87 | 22.06 | 20.81 | 21.65 | 21.65 | 6.70% | 28,454 |
| Feb 14, 2025 | 20.28 | 20.41 | 20.01 | 20.29 | 20.29 | -0.25% | 14,064 |
| Feb 13, 2025 | 20.13 | 20.34 | 19.88 | 20.34 | 20.34 | 1.80% | 16,195 |
| Feb 12, 2025 | 20.47 | 20.47 | 19.58 | 19.98 | 19.98 | -5.62% | 30,349 |
| Feb 11, 2025 | 21.30 | 21.48 | 20.96 | 21.17 | 21.17 | -1.70% | 26,122 |
| Feb 10, 2025 | 21.14 | 21.78 | 20.65 | 21.54 | 21.54 | 4.75% | 73,318 |