Defiance Daily Target 2X Long ORCL ETF (ORCX)

ORCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	59.23	60.53	48.70	50.85	50.85	-19.34%	2,190,927
Jun 4, 2026	57.78	64.45	56.88	63.04	63.04	4.91%	2,172,308
Jun 3, 2026	65.60	65.75	58.52	60.09	60.09	-11.49%	2,425,248
Jun 2, 2026	66.98	70.47	64.70	67.89	67.89	-2.86%	3,187,283
Jun 1, 2026	61.37	71.04	57.87	69.89	69.89	19.57%	4,521,753
May 29, 2026	50.50	58.66	50.14	58.45	58.45	21.64%	4,137,090
May 28, 2026	43.70	48.66	43.56	48.05	48.05	13.49%	2,275,316
May 27, 2026	42.63	42.91	41.01	42.34	42.34	-2.15%	875,916
May 26, 2026	43.58	44.32	42.27	43.27	43.27	0.77%	1,062,786
May 22, 2026	42.54	45.13	42.52	42.94	42.94	2.19%	986,654
May 21, 2026	41.70	43.35	40.87	42.02	42.02	1.97%	1,148,036
May 20, 2026	38.01	41.30	37.35	41.21	41.21	7.12%	878,203
May 19, 2026	40.12	41.68	38.30	38.47	38.47	-5.50%	1,001,907
May 18, 2026	42.68	42.68	39.29	40.71	40.71	-6.67%	1,235,486
May 15, 2026	42.25	45.24	41.90	43.62	43.62	-2.98%	1,391,674
May 14, 2026	41.65	47.64	40.40	44.96	44.96	6.16%	2,364,178
May 13, 2026	42.00	43.07	40.26	42.35	42.35	3.32%	1,314,666
May 12, 2026	43.87	43.87	38.40	40.99	40.99	-7.37%	1,949,470
May 11, 2026	43.49	45.12	42.78	44.25	44.25	-2.17%	1,681,611
May 8, 2026	43.72	46.20	42.65	45.23	45.23	1.32%	2,458,398
May 7, 2026	46.53	47.22	42.97	44.64	44.64	0.54%	3,481,170
May 6, 2026	41.11	44.58	39.48	44.40	44.40	9.01%	2,950,623
May 5, 2026	39.31	41.15	37.96	40.73	40.73	5.65%	3,351,036
May 4, 2026	36.80	39.84	36.00	38.55	38.55	9.92%	3,870,087
May 1, 2026	32.85	36.01	32.85	35.07	35.07	12.87%	3,358,620
Apr 30, 2026	31.33	32.55	30.71	31.07	31.07	-3.06%	1,286,309
Apr 29, 2026	32.00	32.42	30.84	32.05	32.05	-2.67%	1,536,629
Apr 28, 2026	31.31	34.04	31.28	32.93	32.93	-8.12%	3,878,472
Apr 27, 2026	35.57	36.07	33.73	35.84	35.84	-0.44%	1,742,702
Apr 24, 2026	39.05	39.07	34.11	36.00	36.00	-3.43%	3,909,626
Apr 23, 2026	39.14	39.82	36.30	37.28	37.28	-12.03%	4,663,550
Apr 22, 2026	41.80	43.12	40.32	42.38	42.38	7.05%	4,649,826
Apr 21, 2026	38.34	41.42	37.41	39.59	39.59	3.94%	4,926,195
Apr 20, 2026	37.85	38.12	36.38	38.09	38.09	2.78%	2,575,806
Apr 17, 2026	40.45	41.11	36.32	37.06	37.06	-3.82%	5,906,874
Apr 16, 2026	37.68	39.28	36.62	38.53	38.53	10.18%	6,638,361
Apr 15, 2026	33.89	36.08	33.60	34.97	34.97	8.13%	5,073,182
Apr 14, 2026	34.20	34.73	31.78	32.34	32.34	9.52%	9,294,006
Apr 13, 2026	24.06	29.64	23.98	29.53	29.53	25.29%	5,444,197
Apr 10, 2026	23.22	24.26	22.37	23.57	23.57	0.26%	2,706,817
Apr 9, 2026	25.10	25.20	22.86	23.51	23.51	-7.51%	2,759,559
Apr 8, 2026	27.60	28.08	25.12	25.42	25.42	0.75%	1,897,157
Apr 7, 2026	25.45	25.69	24.07	25.23	25.23	-3.22%	1,268,248
Apr 6, 2026	26.68	27.13	25.48	26.07	26.07	-1.21%	879,734
Apr 2, 2026	24.99	26.39	24.22	26.39	26.39	1.27%	1,298,675
Apr 1, 2026	27.45	27.60	25.83	26.06	26.06	-2.36%	1,782,392
Mar 31, 2026	24.38	26.80	24.24	26.69	26.69	11.91%	1,586,636
Mar 30, 2026	24.32	24.69	23.24	23.85	23.85	-1.28%	1,452,361
Mar 27, 2026	24.52	24.87	23.70	24.16	24.16	-4.47%	1,082,345
Mar 26, 2026	25.61	26.60	25.21	25.29	25.29	-4.42%	1,448,652

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.