Defiance Daily Target 2X Long ORCL ETF (ORCX)
NASDAQ: ORCX · Real-Time Price · USD
41.74
+1.13 (2.78%)
At close: Oct 8, 2025, 4:00 PM EDT
42.00
+0.26 (0.62%)
After-hours: Oct 8, 2025, 7:59 PM EDT
ORCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 40.80 | 42.51 | 40.31 | 42.35 | - | 4.28% | 1,877,590 |
| Oct 7, 2025 | 42.66 | 43.05 | 36.70 | 40.61 | 40.61 | -4.83% | 2,858,433 |
| Oct 6, 2025 | 42.86 | 44.08 | 42.43 | 42.67 | 42.67 | 3.79% | 1,416,782 |
| Oct 3, 2025 | 42.09 | 43.58 | 40.48 | 41.11 | 41.11 | -2.10% | 1,926,967 |
| Oct 2, 2025 | 42.82 | 43.72 | 41.17 | 41.99 | 41.99 | -0.12% | 1,976,571 |
| Oct 1, 2025 | 39.20 | 42.25 | 38.82 | 42.04 | 42.04 | 5.71% | 2,381,327 |
| Sep 30, 2025 | 40.43 | 40.50 | 38.29 | 39.77 | 39.77 | -1.32% | 2,971,349 |
| Sep 29, 2025 | 41.05 | 41.16 | 39.42 | 40.30 | 40.30 | -0.57% | 1,827,010 |
| Sep 26, 2025 | 43.34 | 43.59 | 40.40 | 40.53 | 40.53 | -5.48% | 1,890,026 |
| Sep 25, 2025 | 44.02 | 45.04 | 42.03 | 42.88 | 42.88 | -11.06% | 3,237,078 |
| Sep 24, 2025 | 49.25 | 49.46 | 45.57 | 48.21 | 48.21 | -3.73% | 4,017,696 |
| Sep 23, 2025 | 53.50 | 53.56 | 48.68 | 50.08 | 50.08 | -8.61% | 3,425,902 |
| Sep 22, 2025 | 48.85 | 55.17 | 48.00 | 54.80 | 54.80 | 12.66% | 3,834,563 |
| Sep 19, 2025 | 45.60 | 49.34 | 45.16 | 48.64 | 48.64 | 7.97% | 2,186,165 |
| Sep 18, 2025 | 47.00 | 47.24 | 43.61 | 45.05 | 45.05 | -3.22% | 1,551,931 |
| Sep 17, 2025 | 48.31 | 48.80 | 44.52 | 46.55 | 46.55 | -3.42% | 2,114,784 |
| Sep 16, 2025 | 50.46 | 52.32 | 46.88 | 48.20 | 48.20 | 3.01% | 4,703,191 |
| Sep 15, 2025 | 47.98 | 48.28 | 45.36 | 46.79 | 46.79 | 6.73% | 2,931,316 |
| 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 |