Defiance Daily Target 2X Long ORCL ETF (ORCX)
NASDAQ: ORCX · Real-Time Price · USD
31.47
-0.74 (-2.30%)
Jul 11, 2025, 10:29 AM - Market open

ORCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 2025 31.75 32.99 31.13 32.79 32.79 5.91% 291,268
Jul 2, 2025 27.92 31.08 27.55 30.96 30.96 9.79% 376,351
Jul 1, 2025 28.11 29.22 27.44 28.20 28.20 0.68% 1,065,576
Jun 30, 2025 30.25 30.30 27.97 28.01 28.01 7.94% 697,735
Jun 27, 2025 26.93 27.07 25.87 25.95 25.95 -2.37% 128,349
Jun 26, 2025 26.32 27.01 26.00 26.58 26.58 1.61% 130,718
Jun 25, 2025 27.20 27.51 25.96 26.16 26.16 -3.82% 154,625
Jun 24, 2025 25.99 27.57 25.75 27.20 27.20 7.68% 178,037
Jun 23, 2025 24.75 25.33 24.17 25.26 25.26 1.49% 217,492
Jun 20, 2025 26.99 26.99 24.66 24.89 24.89 -5.18% 96,841
Jun 18, 2025 26.38 27.20 25.95 26.25 26.25 2.66% 161,958
Jun 17, 2025 26.18 27.52 25.43 25.57 25.57 -2.92% 196,995
Jun 16, 2025 26.79 27.31 26.09 26.34 26.34 -3.48% 392,079
Jun 13, 2025 24.24 27.73 24.24 27.29 27.29 14.71% 624,703
Jun 12, 2025 21.59 24.35 21.44 23.79 23.79 23.91% 539,956
Jun 11, 2025 19.10 19.49 18.76 19.20 19.20 0.63% 373,001
Jun 10, 2025 19.18 19.18 18.27 19.08 19.08 - 136,294
Jun 9, 2025 18.45 19.34 18.28 19.08 19.08 4.21% 109,449
Jun 6, 2025 18.30 18.47 18.08 18.31 18.31 3.39% 54,647
Jun 5, 2025 17.35 17.98 17.34 17.71 17.71 3.15% 22,152
Jun 4, 2025 17.45 17.57 17.01 17.17 17.17 -0.75% 36,226
Jun 3, 2025 17.01 17.36 16.86 17.30 17.30 2.19% 38,575
Jun 2, 2025 16.37 16.93 16.06 16.93 16.93 1.62% 28,707
May 30, 2025 15.99 16.67 15.93 16.66 16.66 3.22% 27,592
May 29, 2025 16.83 16.83 15.86 16.14 16.14 -1.28% 34,765
May 28, 2025 16.02 16.41 15.82 16.35 16.35 2.32% 38,573
May 27, 2025 15.46 16.01 15.46 15.98 15.98 7.10% 26,217
May 23, 2025 14.59 15.09 14.58 14.92 14.92 -1.45% 21,555
May 22, 2025 14.97 15.46 14.97 15.14 15.14 0.07% 8,379
May 21, 2025 15.40 15.79 14.96 15.13 15.13 -3.81% 9,572
May 20, 2025 15.40 15.73 15.14 15.73 15.73 0.70% 33,405
May 19, 2025 15.50 16.23 15.50 15.62 15.62 -1.01% 17,846
May 16, 2025 15.87 15.87 15.40 15.78 15.78 0.83% 13,846
May 15, 2025 16.15 16.15 15.46 15.65 15.65 -4.22% 28,172
May 14, 2025 16.48 16.48 15.89 16.34 16.34 0.86% 46,626
May 13, 2025 15.24 16.29 15.24 16.20 16.20 7.71% 33,758
May 12, 2025 14.62 15.17 14.62 15.04 15.04 7.97% 20,770
May 9, 2025 13.94 14.15 13.75 13.93 13.93 -0.21% 9,887
May 8, 2025 13.96 14.15 13.59 13.96 13.96 1.77% 15,276
May 7, 2025 13.72 13.77 13.40 13.72 13.72 1.79% 10,255
May 6, 2025 13.22 13.56 13.10 13.48 13.48 -1.80% 8,322
May 5, 2025 13.70 13.94 13.60 13.72 13.72 -2.03% 12,487
May 2, 2025 13.81 14.40 13.81 14.01 14.01 7.51% 37,430
May 1, 2025 13.40 13.61 13.03 13.03 13.03 5.76% 45,714
Apr 30, 2025 11.60 12.32 11.45 12.32 12.32 -0.16% 35,894
Apr 29, 2025 12.32 12.34 12.03 12.34 12.34 1.65% 30,626