Defiance Daily Target 2X Long ORCL ETF (ORCX)

NASDAQ: ORCX · Real-Time Price · USD

25.24

-1.66 (-6.17%)

At close: Jun 25, 2026, 4:00 PM EDT

24.85

-0.39 (-1.55%)

After-hours: Jun 25, 2026, 7:59 PM EDT

ORCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	27.01	27.01	24.43	25.24	25.24	-6.17%	1,614,567
Jun 24, 2026	28.65	29.87	26.14	26.90	26.90	-9.46%	2,034,421
Jun 23, 2026	31.27	33.15	29.46	29.71	29.71	-11.52%	1,535,304
Jun 22, 2026	36.35	37.28	33.19	33.58	33.58	-9.66%	1,735,206
Jun 18, 2026	36.62	38.65	34.53	37.17	37.17	0.92%	1,867,765
Jun 17, 2026	37.90	39.63	36.55	36.83	36.83	-5.52%	1,427,413
Jun 16, 2026	39.64	41.86	38.67	38.98	38.98	-4.34%	1,937,901
Jun 15, 2026	38.87	41.85	38.22	40.75	40.75	9.19%	2,730,605
Jun 12, 2026	37.64	37.90	35.27	37.32	37.32	0.19%	2,388,535
Jun 11, 2026	35.30	37.63	33.41	37.25	37.25	-19.25%	8,888,753
Jun 10, 2026	43.92	50.23	43.43	46.13	46.13	-2.20%	5,623,589
Jun 9, 2026	51.20	54.10	43.40	47.17	47.17	-5.66%	2,585,912
Jun 8, 2026	53.02	53.44	48.87	50.00	50.00	-1.67%	1,682,197
Jun 5, 2026	59.23	60.53	48.70	50.85	50.85	-19.34%	2,253,565
Jun 4, 2026	57.78	64.45	56.88	63.04	63.04	4.91%	2,198,124
Jun 3, 2026	65.60	65.75	58.52	60.09	60.09	-11.49%	2,479,909
Jun 2, 2026	66.98	70.47	64.70	67.89	67.89	-2.86%	3,279,586
Jun 1, 2026	61.37	71.04	57.87	69.89	69.89	19.57%	4,765,944
May 29, 2026	50.50	58.66	50.14	58.45	58.45	21.64%	4,166,343
May 28, 2026	43.70	48.66	43.56	48.05	48.05	13.49%	2,577,979
May 27, 2026	42.63	42.91	41.01	42.34	42.34	-2.15%	921,237
May 26, 2026	43.58	44.32	42.27	43.27	43.27	0.77%	1,069,009
May 22, 2026	42.54	45.13	42.52	42.94	42.94	2.19%	1,006,043
May 21, 2026	41.70	43.35	40.87	42.02	42.02	1.97%	1,172,133
May 20, 2026	38.01	41.30	37.35	41.21	41.21	7.12%	883,249
May 19, 2026	40.12	41.68	38.30	38.47	38.47	-5.50%	1,018,020
May 18, 2026	42.68	42.68	39.29	40.71	40.71	-6.67%	1,287,640
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