Defiance Daily Target 2X Long ORCL ETF (ORCX)
NASDAQ: ORCX · Real-Time Price · USD
34.35
-2.76 (-7.44%)
At close: Aug 1, 2025, 4:00 PM
34.04
-0.31 (-0.90%)
After-hours: Aug 1, 2025, 7:59 PM EDT
ORCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 35.66 | 36.88 | 35.08 | 36.04 | 36.04 | 1.84% | 248,934 |
| Jul 28, 2025 | 35.11 | 35.40 | 34.15 | 35.39 | 35.39 | 2.16% | 135,654 |
| Jul 25, 2025 | 33.91 | 34.74 | 33.72 | 34.64 | 34.64 | 1.74% | 106,310 |
| Jul 24, 2025 | 34.03 | 34.40 | 33.51 | 34.05 | 34.05 | 0.80% | 111,277 |
| Jul 23, 2025 | 33.35 | 34.24 | 33.00 | 33.78 | 33.78 | 3.15% | 186,590 |
| Jul 22, 2025 | 33.99 | 33.99 | 32.06 | 32.75 | 32.75 | -4.54% | 245,817 |
| Jul 21, 2025 | 35.18 | 35.18 | 34.29 | 34.31 | 34.31 | -1.67% | 173,326 |
| Jul 18, 2025 | 35.75 | 36.11 | 34.79 | 34.89 | 34.89 | -3.06% | 307,865 |
| Jul 17, 2025 | 34.19 | 36.62 | 34.05 | 35.99 | 35.99 | 6.48% | 499,468 |
| Jul 16, 2025 | 32.36 | 33.82 | 31.61 | 33.80 | 33.80 | 5.26% | 278,051 |
| Jul 15, 2025 | 31.52 | 32.27 | 30.66 | 32.11 | 32.11 | 4.93% | 282,705 |
| Jul 14, 2025 | 30.72 | 30.96 | 29.46 | 30.60 | 30.60 | -1.23% | 325,292 |
| Jul 11, 2025 | 31.51 | 31.82 | 30.49 | 30.98 | 30.98 | -3.82% | 292,209 |
| 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 |