Defiance Daily Target 2X Long ORCL ETF (ORCX)

NASDAQ: ORCX · Real-Time Price · USD

22.38

-0.91 (-3.91%)

At close: Sep 11, 2026, 4:00 PM EDT

20.78

-1.60 (-7.15%)

Pre-market: Sep 14, 2026, 5:35 AM EDT

ORCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	26.61	27.17	22.26	22.38	22.38	-3.91%	9,456,620
Sep 10, 2026	24.97	25.25	23.14	23.29	23.29	-10.46%	4,096,695
Sep 9, 2026	26.65	27.11	25.61	26.01	26.01	-1.25%	1,785,489
Sep 8, 2026	28.00	28.88	25.89	26.34	26.34	4.90%	3,331,064
Sep 4, 2026	25.31	25.42	24.51	25.11	25.11	5.86%	1,996,411
Sep 3, 2026	21.82	24.50	21.68	23.72	23.72	11.31%	1,968,795
Sep 2, 2026	19.76	21.55	19.60	21.31	21.31	6.44%	1,908,528
Sep 1, 2026	21.71	21.71	19.66	20.02	20.02	-10.55%	1,705,261
Aug 31, 2026	22.50	23.04	21.98	22.38	22.38	-2.36%	1,034,659
Aug 28, 2026	23.71	23.90	22.60	22.92	22.92	-1.63%	1,606,122
Aug 27, 2026	23.37	23.82	21.98	23.30	23.30	4.06%	1,646,489
Aug 26, 2026	21.70	23.17	21.70	22.39	22.39	5.81%	1,999,998
Aug 25, 2026	20.89	21.62	20.57	21.16	21.16	3.02%	1,040,866
Aug 24, 2026	21.32	21.34	20.18	20.54	20.54	-5.39%	851,476
Aug 21, 2026	20.95	22.25	20.66	21.71	21.71	6.11%	1,882,254
Aug 20, 2026	21.19	21.59	20.19	20.46	20.46	-2.71%	1,368,500
Aug 19, 2026	20.65	21.65	19.15	21.03	21.03	1.74%	2,350,836
Aug 18, 2026	20.78	21.67	20.58	20.67	20.67	-5.49%	1,558,725
Aug 17, 2026	22.47	22.95	21.51	21.87	21.87	-4.87%	1,499,233
Aug 14, 2026	24.60	24.92	22.53	22.99	22.99	-7.63%	2,201,394
Aug 13, 2026	23.55	25.85	23.55	24.89	24.89	3.75%	3,104,652
Aug 12, 2026	23.87	24.46	22.40	23.99	23.99	10.86%	4,358,205
Aug 11, 2026	23.55	23.66	21.29	21.64	21.64	-7.56%	3,317,814
Aug 10, 2026	22.69	23.69	22.07	23.41	23.41	5.64%	2,593,370
Aug 7, 2026	21.80	22.25	20.84	22.16	22.16	4.82%	2,104,203
Aug 6, 2026	20.04	22.10	19.78	21.14	21.14	-1.35%	1,951,780
Aug 5, 2026	21.68	22.00	20.93	21.43	21.43	-1.97%	2,383,090
Aug 4, 2026	20.57	22.74	20.50	21.86	21.86	5.30%	5,490,418
Aug 3, 2026	18.14	21.06	17.66	20.76	20.76	18.36%	5,953,786
Jul 31, 2026	17.63	18.19	16.42	17.54	17.54	3.60%	3,981,669
Jul 30, 2026	15.73	17.11	15.46	16.93	16.93	16.44%	4,297,463
Jul 29, 2026	14.95	15.55	14.13	14.54	14.54	-3.52%	2,658,362
Jul 28, 2026	14.58	15.67	13.71	15.07	15.07	-0.07%	3,547,907
Jul 27, 2026	14.58	15.57	14.33	15.08	15.08	8.57%	2,849,101
Jul 24, 2026	15.70	15.92	13.83	13.89	13.89	-8.62%	4,500,616
Jul 23, 2026	16.33	16.40	15.04	15.20	15.20	-9.20%	3,611,906
Jul 22, 2026	16.81	17.53	16.43	16.74	16.74	-1.88%	2,337,711
Jul 21, 2026	16.01	17.15	15.81	17.06	17.06	9.15%	2,999,521
Jul 20, 2026	16.45	16.70	15.27	15.63	15.63	-7.73%	3,674,644
Jul 17, 2026	15.66	17.49	15.65	16.94	16.94	3.10%	2,834,750
Jul 16, 2026	18.55	18.58	16.27	16.43	16.43	-12.56%	4,523,782
Jul 15, 2026	18.02	19.16	17.76	18.79	18.79	7.07%	5,073,598
Jul 14, 2026	18.60	18.88	17.51	17.55	17.55	-5.75%	4,246,813
Jul 13, 2026	20.77	20.94	18.51	18.62	18.62	-12.71%	4,857,337
Jul 10, 2026	22.82	22.87	20.89	21.33	21.33	-4.35%	3,575,686
Jul 9, 2026	21.45	23.74	21.30	22.30	22.30	5.14%	5,299,581
Jul 8, 2026	20.71	21.58	20.29	21.21	21.21	-1.53%	2,889,805
Jul 7, 2026	22.21	22.76	20.29	21.54	21.54	-3.10%	4,185,841
Jul 6, 2026	22.39	22.75	21.42	22.23	22.23	5.11%	4,064,488
Jul 2, 2026	22.09	23.25	20.72	21.15	21.15	-3.60%	4,474,544