SavvyLong (2X) SpaceX ETF (TSX:ORBU)
Canada · Delayed Price · Currency is CAD 10.45
+0.28 (2.75%)
Sep 22, 2026, 3:49 PM EST
TSX:ORBU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.10 | 10.55 | 9.98 | 10.45 | 10.45 | 2.75% | 13,270 |
| Sep 21, 2026 | 10.69 | 10.96 | 10.13 | 10.17 | 10.17 | -0.78% | 22,381 |
| Sep 18, 2026 | 10.62 | 10.71 | 9.90 | 10.25 | 10.25 | -2.75% | 47,842 |
| Sep 17, 2026 | 10.37 | 10.74 | 10.35 | 10.54 | 10.54 | 5.19% | 8,528 |
| Sep 16, 2026 | 9.65 | 10.20 | 9.65 | 10.02 | 10.02 | 10.84% | 14,667 |
| Sep 15, 2026 | 9.50 | 9.50 | 9.00 | 9.04 | 9.04 | -7.28% | 8,497 |
| Sep 14, 2026 | 9.56 | 10.11 | 9.54 | 9.75 | 9.75 | -2.50% | 12,924 |
| Sep 11, 2026 | 9.70 | 10.06 | 9.40 | 10.00 | 10.00 | 5.04% | 19,289 |
| Sep 10, 2026 | 9.45 | 10.40 | 9.45 | 9.52 | 9.52 | -0.52% | 11,470 |
| Sep 9, 2026 | 10.04 | 10.09 | 9.25 | 9.57 | 9.57 | -6.45% | 10,863 |
| Sep 8, 2026 | 9.68 | 10.43 | 9.37 | 10.23 | 10.23 | 4.92% | 12,668 |
| Sep 4, 2026 | 9.98 | 9.99 | 9.59 | 9.75 | 9.75 | -2.60% | 2,788 |
| Sep 3, 2026 | 9.04 | 10.11 | 9.04 | 10.01 | 10.01 | 14.40% | 34,059 |
| Sep 2, 2026 | 9.03 | 9.03 | 8.55 | 8.75 | 8.75 | -2.67% | 18,968 |
| Sep 1, 2026 | 8.95 | 9.19 | 8.87 | 8.99 | 8.99 | -1.75% | 14,450 |
| Aug 31, 2026 | 8.75 | 9.15 | 8.72 | 9.15 | 9.15 | 2.58% | 8,088 |
| Aug 28, 2026 | 8.62 | 9.07 | 8.50 | 8.92 | 8.92 | 2.88% | 10,635 |
| Aug 27, 2026 | 8.66 | 8.87 | 8.65 | 8.67 | 8.67 | 3.21% | 4,062 |
| Aug 26, 2026 | 8.12 | 8.59 | 8.12 | 8.40 | 8.40 | -1.52% | 13,513 |
| Aug 25, 2026 | 8.29 | 8.56 | 8.28 | 8.53 | 8.53 | 5.70% | 9,268 |
| Aug 24, 2026 | 8.04 | 8.44 | 7.90 | 8.07 | 8.07 | -2.77% | 13,348 |
| Aug 21, 2026 | 7.99 | 8.30 | 7.65 | 8.30 | 8.30 | 4.67% | 15,201 |
| Aug 20, 2026 | 8.45 | 8.45 | 7.55 | 7.93 | 7.93 | -8.54% | 30,089 |
| Aug 19, 2026 | 9.01 | 9.01 | 8.31 | 8.67 | 8.67 | -5.76% | 15,294 |
| Aug 18, 2026 | 8.78 | 9.56 | 8.75 | 9.20 | 9.20 | -3.66% | 18,596 |
| Aug 17, 2026 | 8.77 | 10.00 | 8.77 | 9.55 | 9.55 | 8.40% | 42,768 |
| Aug 14, 2026 | 9.31 | 9.31 | 8.25 | 8.81 | 8.81 | -2.00% | 26,067 |
| Aug 13, 2026 | 9.24 | 9.46 | 8.83 | 8.99 | 8.99 | -6.84% | 59,110 |
| Aug 12, 2026 | 8.30 | 10.01 | 8.30 | 9.65 | 9.65 | 19.58% | 43,467 |
| Aug 11, 2026 | 8.78 | 8.78 | 7.75 | 8.07 | 8.07 | -6.81% | 34,895 |
| Aug 10, 2026 | 8.25 | 8.76 | 7.75 | 8.66 | 8.66 | 6.78% | 56,444 |
| Aug 7, 2026 | 6.10 | 8.11 | 6.10 | 8.11 | 8.11 | 31.44% | 115,956 |
| Aug 6, 2026 | 5.50 | 6.20 | 5.50 | 6.17 | 6.17 | 11.98% | 33,067 |
| Aug 5, 2026 | 6.04 | 6.57 | 5.50 | 5.51 | 5.51 | -24.31% | 175,911 |
| Aug 4, 2026 | 6.73 | 7.38 | 6.40 | 7.28 | 7.28 | 32.85% | 78,227 |
| Jul 31, 2026 | 5.78 | 5.78 | 5.44 | 5.48 | 5.48 | -6.16% | 7,841 |
| Jul 30, 2026 | 6.30 | 6.48 | 5.84 | 5.84 | 5.84 | -0.17% | 1,917 |
| Jul 29, 2026 | 6.01 | 6.50 | 5.81 | 5.85 | 5.85 | -8.88% | 34,246 |
| Jul 28, 2026 | 5.45 | 6.52 | 5.42 | 6.42 | 6.42 | 6.82% | 34,960 |
| Jul 27, 2026 | 6.22 | 6.22 | 5.65 | 6.01 | 6.01 | -2.28% | 13,151 |
| Jul 24, 2026 | 6.28 | 6.28 | 5.90 | 6.15 | 6.15 | -5.82% | 10,616 |
| Jul 23, 2026 | 6.31 | 6.53 | 5.85 | 6.53 | 6.53 | 3.65% | 32,900 |
| Jul 22, 2026 | 7.28 | 7.39 | 6.30 | 6.30 | 6.30 | -13.70% | 18,140 |
| Jul 21, 2026 | 7.19 | 7.89 | 7.19 | 7.30 | 7.30 | 6.57% | 5,898 |
| Jul 20, 2026 | 7.00 | 7.19 | 6.85 | 6.85 | 6.85 | -6.55% | 5,194 |
| Jul 17, 2026 | 8.40 | 8.40 | 7.25 | 7.33 | 7.33 | -12.95% | 22,158 |
| Jul 16, 2026 | 8.90 | 8.90 | 8.25 | 8.42 | 8.42 | -4.43% | 3,234 |
| Jul 15, 2026 | 9.06 | 9.06 | 8.50 | 8.81 | 8.81 | -1.23% | 3,428 |
| Jul 14, 2026 | 9.63 | 9.81 | 8.92 | 8.92 | 8.92 | -4.50% | 4,850 |
| Jul 13, 2026 | 10.04 | 10.04 | 9.06 | 9.34 | 9.34 | -8.88% | 15,266 |