Defiance Daily Target 2X Long ORCL ETF (ORCX)
NASDAQ: ORCX · Real-Time Price · USD
43.62
-1.34 (-2.98%)
At close: May 15, 2026, 4:00 PM EDT
43.05
-0.57 (-1.31%)
After-hours: May 15, 2026, 7:59 PM EDT
ORCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 42.25 | 45.24 | 41.90 | 43.62 | 43.62 | -2.98% | 1,356,582 |
| 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% | 9,212,262 |
| Apr 13, 2026 | 24.06 | 29.64 | 23.98 | 29.53 | 29.53 | 25.29% | 5,163,181 |
| Apr 10, 2026 | 23.22 | 24.26 | 22.37 | 23.57 | 23.57 | 0.26% | 2,697,777 |
| Apr 9, 2026 | 25.10 | 25.20 | 22.86 | 23.51 | 23.51 | -7.51% | 2,689,722 |
| Apr 8, 2026 | 27.60 | 28.08 | 25.12 | 25.42 | 25.42 | 0.75% | 1,870,978 |
| Apr 7, 2026 | 25.45 | 25.69 | 24.07 | 25.23 | 25.23 | -3.22% | 1,187,024 |
| Apr 6, 2026 | 26.68 | 27.13 | 25.48 | 26.07 | 26.07 | -1.21% | 864,565 |
| Apr 2, 2026 | 24.99 | 26.39 | 24.22 | 26.39 | 26.39 | 1.27% | 1,285,866 |
| Apr 1, 2026 | 27.45 | 27.60 | 25.83 | 26.06 | 26.06 | -2.36% | 1,776,054 |
| Mar 31, 2026 | 24.38 | 26.80 | 24.24 | 26.69 | 26.69 | 11.91% | 1,555,108 |
| Mar 30, 2026 | 24.32 | 24.69 | 23.24 | 23.85 | 23.85 | -1.28% | 1,443,104 |
| Mar 27, 2026 | 24.52 | 24.87 | 23.70 | 24.16 | 24.16 | -4.47% | 1,057,334 |
| Mar 26, 2026 | 25.61 | 26.60 | 25.21 | 25.29 | 25.29 | -4.42% | 1,405,852 |
| Mar 25, 2026 | 27.57 | 27.88 | 25.98 | 26.46 | 26.46 | -1.71% | 2,183,451 |
| Mar 24, 2026 | 29.13 | 29.45 | 26.82 | 26.92 | 26.92 | -9.15% | 1,784,447 |
| Mar 23, 2026 | 28.48 | 30.22 | 28.31 | 29.63 | 29.63 | 6.05% | 1,509,176 |
| Mar 20, 2026 | 29.45 | 29.45 | 27.34 | 27.94 | 27.94 | -7.70% | 1,059,006 |
| Mar 19, 2026 | 28.35 | 30.80 | 27.75 | 30.27 | 30.27 | 3.38% | 2,296,720 |
| Mar 18, 2026 | 29.43 | 30.09 | 28.95 | 29.28 | 29.28 | -2.40% | 1,676,295 |
| Mar 17, 2026 | 30.30 | 31.64 | 29.58 | 30.00 | 30.00 | -1.67% | 2,581,175 |
| Mar 16, 2026 | 30.63 | 31.56 | 29.94 | 30.51 | 30.51 | 1.09% | 3,407,373 |
| Mar 13, 2026 | 31.82 | 32.45 | 29.81 | 30.18 | 30.18 | -5.18% | 3,132,418 |
| Mar 12, 2026 | 34.02 | 35.36 | 31.62 | 31.83 | 31.83 | -4.93% | 3,849,914 |
| Mar 11, 2026 | 34.74 | 36.75 | 32.52 | 33.48 | 33.48 | 18.10% | 10,930,797 |
| Mar 10, 2026 | 29.94 | 30.09 | 27.95 | 28.35 | 28.35 | -2.68% | 8,110,517 |
| Mar 9, 2026 | 28.89 | 29.28 | 27.17 | 29.13 | 29.13 | -1.82% | 3,807,918 |
| Mar 6, 2026 | 29.51 | 32.10 | 29.19 | 29.67 | 29.67 | -2.56% | 5,094,398 |