Defiance Daily Target 2X Long ORCL ETF (ORCX)
NASDAQ: ORCX · Real-Time Price · USD
33.14
-4.08 (-10.96%)
Oct 30, 2025, 12:55 PM EDT - Market open

ORCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202535.3835.6933.4833.10--11.07%1,254,833
Oct 29, 202538.9738.9736.1037.2237.22-3.85%2,122,099
Oct 28, 202539.2840.0138.6738.7138.71-0.41%1,476,553
Oct 27, 202540.3240.4438.4538.8738.87-1.57%1,527,565
Oct 24, 202540.1840.5439.1839.4939.492.36%1,175,755
Oct 23, 202536.7639.4036.6038.5838.585.15%1,409,548
Oct 22, 202537.3137.8835.7136.6936.69-1.69%1,308,632
Oct 21, 202538.0638.7536.5837.3237.32-1.58%1,801,261
Oct 20, 202541.2941.4137.4237.9237.92-9.71%3,320,697
Oct 17, 202546.0046.0340.8742.0042.00-13.88%3,365,189
Oct 16, 202546.7551.6545.8348.7748.776.21%3,279,481
Oct 15, 202546.4148.1844.5745.9245.922.96%1,245,627
Oct 14, 202546.1846.2842.4544.6044.60-5.87%1,652,639
Oct 13, 202544.5949.0444.3947.3847.3810.19%2,790,522
Oct 10, 202545.3947.4342.7343.0043.00-2.87%4,226,399
Oct 9, 202542.6445.3841.4544.2744.276.06%2,637,627
Oct 8, 202540.8042.5140.3141.7441.742.78%2,036,288
Oct 7, 202542.6643.0536.7040.6140.61-4.83%2,858,433
Oct 6, 202542.8644.0842.4342.6742.673.79%1,416,782
Oct 3, 202542.0943.5840.4841.1141.11-2.10%1,926,967
Oct 2, 202542.8243.7241.1741.9941.99-0.12%1,976,571
Oct 1, 202539.2042.2538.8242.0442.045.71%2,381,327
Sep 30, 202540.4340.5038.2939.7739.77-1.32%2,971,349
Sep 29, 202541.0541.1639.4240.3040.30-0.57%1,827,010
Sep 26, 202543.3443.5940.4040.5340.53-5.48%1,890,026
Sep 25, 202544.0245.0442.0342.8842.88-11.06%3,237,078
Sep 24, 202549.2549.4645.5748.2148.21-3.73%4,017,696
Sep 23, 202553.5053.5648.6850.0850.08-8.61%3,425,902
Sep 22, 202548.8555.1748.0054.8054.8012.66%3,834,563
Sep 19, 202545.6049.3445.1648.6448.647.97%2,186,165
Sep 18, 202547.0047.2443.6145.0545.05-3.22%1,551,931
Sep 17, 202548.3148.8044.5246.5546.55-3.42%2,114,784
Sep 16, 202550.4652.3246.8848.2048.203.01%4,703,191
Sep 15, 202547.9848.2845.3646.7946.796.73%2,931,316
Sep 12, 202548.2848.6443.6843.8443.84-10.42%4,564,446
Sep 11, 202556.7056.7047.7948.9448.94-12.45%3,251,304
Sep 10, 202553.3960.5351.5055.9055.9071.31%6,680,845
Sep 9, 202532.0033.0430.6832.6332.632.71%3,675,107
Sep 8, 202532.1532.6630.9131.7731.774.92%809,381
Sep 5, 202529.7830.6828.5030.2830.288.73%446,539
Sep 4, 202527.7827.9627.0027.8527.85-0.35%88,272
Sep 3, 202528.7428.7427.5427.9527.95-1.73%104,224
Sep 2, 202527.4028.4526.8828.4428.44-0.59%195,342
Aug 29, 202532.1032.1027.9028.6128.61-11.99%531,484
Aug 28, 202531.3532.9231.3532.5132.513.56%128,200
Aug 27, 202531.3631.5530.5331.3931.391.10%63,643
Aug 26, 202531.2931.6430.5931.0531.05-0.84%94,058
Aug 25, 202531.8932.2631.2331.3131.31-0.60%85,765
Aug 22, 202531.0232.1130.3431.5031.502.60%123,428
Aug 21, 202530.8831.3430.6330.7030.70-1.94%131,964