Defiance Daily Target 2X Long ORCL ETF (ORCX)
NASDAQ: ORCX · Real-Time Price · USD
26.25
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market closed
ORCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 12.18 | 12.23 | 11.79 | 12.14 | 12.14 | 1.42% | 29,560 |
| Apr 25, 2025 | 11.79 | 11.97 | 11.68 | 11.97 | 11.97 | 1.91% | 15,974 |
| Apr 24, 2025 | 11.18 | 11.75 | 11.05 | 11.75 | 11.75 | 9.24% | 27,067 |
| Apr 23, 2025 | 11.38 | 11.40 | 10.73 | 10.75 | 10.75 | 8.83% | 12,682 |
| Apr 22, 2025 | 9.64 | 10.05 | 9.60 | 9.88 | 9.88 | 5.56% | 8,741 |
| Apr 21, 2025 | 9.85 | 9.94 | 9.21 | 9.36 | 9.36 | -9.91% | 15,617 |
| Apr 17, 2025 | 10.66 | 10.66 | 10.39 | 10.39 | 10.39 | -1.24% | 576 |
| Apr 16, 2025 | 10.73 | 10.87 | 10.31 | 10.52 | 10.52 | -6.41% | 9,870 |
| Apr 15, 2025 | 11.60 | 11.67 | 11.24 | 11.24 | 11.24 | -0.97% | 22,127 |
| Apr 14, 2025 | 11.56 | 11.58 | 11.20 | 11.35 | 11.35 | 3.49% | 27,341 |
| Apr 11, 2025 | 10.97 | 10.99 | 10.63 | 10.97 | 10.97 | -1.99% | 6,045 |
| Apr 10, 2025 | 11.52 | 11.52 | 10.98 | 11.19 | 11.19 | -7.98% | 11,252 |
| Apr 9, 2025 | 10.23 | 12.32 | 10.19 | 12.16 | 12.16 | 24.21% | 94,956 |
| Apr 8, 2025 | 11.25 | 11.25 | 9.50 | 9.79 | 9.79 | -3.55% | 34,739 |