Skip to main content
logo
Defiance Daily Target 2X Long ORCL ETF (ORCX)
NASDAQ: ORCX · Real-Time Price · USD
17.79
+0.04 (0.23%)
At close: Dec 26, 2025, 4:00 PM EST
17.60
-0.19 (-1.07%)
After-hours: Dec 26, 2025, 7:57 PM EST

ORCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202517.7918.2317.4717.7917.790.23%2,012,018
Dec 24, 202517.3017.8617.2017.7517.752.25%2,075,106
Dec 23, 202517.6017.6816.8017.3617.36-3.07%4,413,750
Dec 22, 202517.7017.9816.9717.9117.916.23%5,327,643
Dec 19, 202516.2517.3216.2116.8616.8613.77%7,540,385
Dec 18, 202515.3015.6014.6014.8214.821.58%5,106,621
Dec 17, 202515.4615.6514.3614.5914.59-10.87%9,103,534
Dec 16, 202515.7016.5615.6516.3716.374.07%4,378,368
Dec 15, 202516.2616.3515.1415.7315.73-5.24%5,941,184
Dec 12, 202517.7918.0615.9016.6016.60-9.24%9,168,437
Dec 11, 202516.5718.9215.6718.2918.29-22.07%19,787,076
Dec 10, 202523.1723.8722.2723.4723.471.56%11,934,732
Dec 9, 202522.7923.3022.4423.1123.110.87%3,294,573
Dec 8, 202523.1323.7422.1322.9122.912.83%3,792,579
Dec 5, 202522.6022.6921.4922.2822.283.05%5,264,408
Dec 4, 202520.3521.8420.1021.6221.626.14%3,096,186
Dec 3, 202518.9220.4018.8420.3720.376.65%2,962,967
Dec 2, 202519.9520.7518.9219.1019.10-0.05%2,744,272
Dec 1, 202518.9619.5618.2819.1119.11-0.78%1,531,757
Nov 28, 202518.8319.3518.4519.2619.26-3.12%2,294,731
Nov 26, 202520.7420.8019.4019.8819.887.87%4,495,141
Nov 25, 202517.9418.8616.2718.4318.43-3.41%4,130,728
Nov 24, 202518.3319.6617.9419.0819.081.71%4,634,252
Nov 21, 202520.4420.6317.7218.7618.76-11.47%4,842,037
Nov 20, 202525.5526.2221.1121.1921.19-13.23%2,580,428
Nov 19, 202523.0424.9622.7424.4224.424.31%2,181,521
Nov 18, 202522.4424.0322.1223.4123.410.77%1,280,262
Nov 17, 202522.9023.8722.3323.2323.23-2.84%1,642,909
Nov 14, 202521.4024.7621.3823.9123.914.78%4,550,112
Nov 13, 202524.3624.4922.3022.8222.82-8.35%2,622,644
Nov 12, 202527.0027.0624.7124.9024.90-7.78%1,880,434
Nov 11, 202527.1727.2725.3227.0027.00-3.74%1,247,201
Nov 10, 202529.3029.5527.2128.0528.051.08%1,363,324
Nov 7, 202527.7028.0026.1127.7527.75-3.85%1,279,700
Nov 6, 202529.9030.0027.7628.8628.86-5.25%1,344,744
Nov 5, 202529.9230.9329.6630.4630.461.70%864,065
Nov 4, 202530.4031.7329.2129.9529.95-7.59%1,391,660
Nov 3, 202534.1234.3131.7332.4132.41-3.71%1,234,776
Oct 31, 202533.0834.4632.2033.6633.664.40%1,564,847
Oct 30, 202535.3835.6932.1032.2432.24-13.38%2,589,895
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