Defiance Daily Target 2X Long ORCL ETF (ORCX)
NASDAQ: ORCX · Real-Time Price · USD
24.16
-1.13 (-4.47%)
At close: Mar 27, 2026, 4:00 PM EDT
23.87
-0.29 (-1.20%)
After-hours: Mar 27, 2026, 7:59 PM EDT
ORCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.52 | 24.87 | 23.70 | 24.16 | 24.16 | -4.47% | 1,056,591 |
| Mar 26, 2026 | 25.61 | 26.60 | 25.21 | 25.29 | 25.29 | -4.42% | 1,429,304 |
| Mar 25, 2026 | 27.57 | 27.88 | 25.98 | 26.46 | 26.46 | -1.71% | 2,205,379 |
| Mar 24, 2026 | 29.13 | 29.45 | 26.82 | 26.92 | 26.92 | -9.15% | 1,764,074 |
| Mar 23, 2026 | 28.48 | 30.22 | 28.31 | 29.63 | 29.63 | 6.05% | 1,522,429 |
| Mar 20, 2026 | 29.45 | 29.45 | 27.34 | 27.94 | 27.94 | -7.70% | 1,057,266 |
| Mar 19, 2026 | 28.35 | 30.80 | 27.75 | 30.27 | 30.27 | 3.38% | 2,261,563 |
| Mar 18, 2026 | 29.43 | 30.09 | 28.95 | 29.28 | 29.28 | -2.40% | 1,676,295 |
| Mar 17, 2026 | 30.30 | 31.64 | 29.58 | 30.00 | 30.00 | -1.67% | 2,581,175 |
| Mar 16, 2026 | 30.63 | 31.56 | 29.94 | 30.51 | 30.51 | 1.09% | 3,407,372 |
| Mar 13, 2026 | 31.82 | 32.45 | 29.81 | 30.18 | 30.18 | -5.18% | 3,132,417 |
| Mar 12, 2026 | 34.02 | 35.36 | 31.62 | 31.83 | 31.83 | -4.93% | 3,849,913 |
| Mar 11, 2026 | 34.74 | 36.75 | 32.52 | 33.48 | 33.48 | 18.10% | 10,930,795 |
| Mar 10, 2026 | 29.94 | 30.09 | 27.95 | 28.35 | 28.35 | -2.68% | 8,110,516 |
| Mar 9, 2026 | 28.89 | 29.28 | 27.17 | 29.13 | 29.13 | -1.82% | 3,807,917 |
| Mar 6, 2026 | 29.51 | 32.10 | 29.19 | 29.67 | 29.67 | -2.56% | 5,094,397 |
| Mar 5, 2026 | 29.64 | 31.64 | 28.64 | 30.45 | 30.45 | 3.15% | 3,559,763 |
| Mar 4, 2026 | 28.83 | 29.97 | 28.32 | 29.52 | 29.52 | 4.46% | 1,962,122 |
| Mar 3, 2026 | 26.67 | 28.97 | 26.00 | 28.26 | 28.26 | -0.32% | 1,845,650 |
| Mar 2, 2026 | 25.50 | 28.68 | 25.38 | 28.35 | 28.35 | 5.23% | 2,269,249 |
| Feb 27, 2026 | 26.28 | 27.21 | 25.71 | 26.94 | 26.94 | -6.65% | 2,353,397 |
| Feb 26, 2026 | 28.17 | 29.61 | 26.88 | 28.86 | 28.86 | 3.22% | 2,599,519 |
| Feb 25, 2026 | 28.40 | 29.96 | 27.77 | 27.96 | 27.96 | 2.42% | 2,746,889 |
| Feb 24, 2026 | 25.32 | 27.51 | 24.65 | 27.30 | 27.30 | 6.68% | 1,836,944 |
| Feb 23, 2026 | 27.24 | 27.24 | 24.56 | 25.59 | 25.59 | -9.16% | 2,293,870 |
| Feb 20, 2026 | 30.39 | 30.45 | 27.90 | 28.17 | 28.17 | -10.91% | 2,202,435 |
| Feb 19, 2026 | 31.89 | 33.02 | 31.29 | 31.62 | 31.62 | 0.48% | 1,225,470 |
| Feb 18, 2026 | 30.68 | 31.91 | 29.61 | 31.47 | 31.47 | 2.74% | 1,206,989 |
| Feb 17, 2026 | 32.31 | 32.81 | 30.17 | 30.63 | 30.63 | -7.69% | 1,739,345 |
| Feb 13, 2026 | 32.70 | 33.98 | 31.23 | 33.18 | 33.18 | 4.44% | 1,978,585 |
| Feb 12, 2026 | 32.28 | 32.79 | 30.12 | 31.77 | 31.77 | -0.66% | 2,370,215 |
| Feb 11, 2026 | 34.71 | 34.74 | 30.74 | 31.98 | 31.98 | -3.70% | 3,327,990 |
| Feb 10, 2026 | 33.27 | 35.42 | 32.01 | 33.21 | 33.21 | 4.14% | 3,898,688 |
| Feb 9, 2026 | 28.85 | 33.05 | 28.32 | 31.89 | 31.89 | 19.30% | 5,834,815 |
| Feb 6, 2026 | 25.68 | 26.84 | 25.32 | 26.73 | 26.73 | 9.06% | 1,990,820 |
| Feb 5, 2026 | 27.99 | 28.35 | 24.00 | 24.51 | 24.51 | -13.82% | 2,546,843 |
| Feb 4, 2026 | 31.26 | 31.38 | 27.51 | 28.44 | 28.44 | -10.23% | 2,399,459 |
| Feb 3, 2026 | 33.33 | 33.69 | 30.57 | 31.68 | 31.68 | -7.04% | 2,840,740 |
| Feb 2, 2026 | 38.85 | 38.91 | 34.02 | 34.08 | 34.08 | -5.41% | 2,887,374 |
| Jan 30, 2026 | 37.62 | 37.95 | 35.46 | 36.03 | 36.03 | -5.21% | 1,234,831 |
| Jan 29, 2026 | 38.55 | 38.67 | 34.65 | 38.01 | 38.01 | -4.67% | 2,863,709 |
| Jan 28, 2026 | 40.71 | 43.92 | 39.39 | 39.87 | 39.87 | -2.35% | 2,165,810 |
| Jan 27, 2026 | 42.96 | 43.08 | 40.23 | 40.83 | 40.83 | -8.23% | 1,677,536 |
| Jan 26, 2026 | 42.87 | 45.86 | 42.66 | 44.49 | 44.49 | 5.85% | 1,473,433 |
| Jan 23, 2026 | 39.93 | 43.20 | 39.57 | 42.03 | 42.03 | -1.27% | 1,375,830 |
| Jan 22, 2026 | 42.99 | 43.47 | 41.79 | 42.57 | 42.57 | 4.88% | 1,107,803 |
| Jan 21, 2026 | 43.23 | 43.44 | 39.08 | 40.59 | 40.59 | -6.82% | 2,342,283 |
| Jan 20, 2026 | 47.04 | 47.19 | 43.31 | 43.56 | 43.56 | -11.63% | 1,332,104 |
| Jan 16, 2026 | 48.71 | 49.65 | 46.98 | 49.29 | 49.29 | 1.29% | 874,985 |
| Jan 15, 2026 | 51.42 | 51.45 | 48.48 | 48.66 | 48.66 | -4.14% | 1,156,757 |