Skip to main content
Defiance Daily Target 2X Long ORCL ETF (ORCX)
NASDAQ: ORCX · Real-Time Price · USD
35.12
+0.97 (2.83%)
At close: Aug 15, 2025, 4:00 PM
34.53
-0.59 (-1.67%)
After-hours: Aug 15, 2025, 7:05 PM EDT

ORCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202534.5335.6533.6435.1235.122.82%128,683
Aug 14, 202534.1835.2733.5534.1534.150.30%127,265
Aug 13, 202537.9137.9133.5234.0534.05-7.17%272,766
Aug 12, 202536.5337.9036.0536.6836.680.22%123,212
Aug 11, 202535.2337.0334.5036.6036.602.46%253,432
Aug 8, 202535.6535.9635.1535.7235.720.15%130,924
Aug 7, 202538.0538.0934.7435.6735.67-5.27%206,424
Aug 6, 202537.5737.7336.3637.6537.650.41%144,490
Aug 5, 202537.4138.2036.2837.5037.502.40%190,555
Aug 4, 202534.7536.6634.6936.6236.626.61%179,240
Aug 1, 202535.1235.3733.6134.3534.35-7.44%260,586
Jul 31, 202537.7739.0637.0537.1137.112.66%382,875
Jul 30, 202535.9136.2634.8636.1536.150.31%174,635
Jul 29, 202535.6636.8835.0836.0436.041.84%248,934
Jul 28, 202535.1135.4034.1535.3935.392.16%135,654
Jul 25, 202533.9134.7433.7234.6434.641.74%106,310
Jul 24, 202534.0334.4033.5134.0534.050.80%111,277
Jul 23, 202533.3534.2433.0033.7833.783.15%186,590
Jul 22, 202533.9933.9932.0632.7532.75-4.54%245,817
Jul 21, 202535.1835.1834.2934.3134.31-1.67%173,326
Jul 18, 202535.7536.1134.7934.8934.89-3.06%307,865
Jul 17, 202534.1936.6234.0535.9935.996.48%499,468
Jul 16, 202532.3633.8231.6133.8033.805.26%278,051
Jul 15, 202531.5232.2730.6632.1132.114.93%282,705
Jul 14, 202530.7230.9629.4630.6030.60-1.23%325,292
Jul 11, 202531.5131.8230.4930.9830.98-3.82%292,209
Jul 10, 202533.5133.6131.8532.2132.21-0.31%395,122
Jul 9, 202532.4332.4731.2332.3132.311.03%244,409
Jul 8, 202532.7933.8031.5831.9831.981.98%463,660
Jul 7, 202532.4132.4130.6931.3631.36-4.36%340,093
Jul 3, 202531.7532.9931.1332.7932.795.91%291,268
Jul 2, 202527.9231.0827.5530.9630.969.79%376,351
Jul 1, 202528.1129.2227.4428.2028.200.68%1,065,576
Jun 30, 202530.2530.3027.9728.0128.017.94%697,735
Jun 27, 202526.9327.0725.8725.9525.95-2.37%128,349
Jun 26, 202526.3227.0126.0026.5826.581.61%130,718
Jun 25, 202527.2027.5125.9626.1626.16-3.82%154,625
Jun 24, 202525.9927.5725.7527.2027.207.68%178,037
Jun 23, 202524.7525.3324.1725.2625.261.49%217,492
Jun 20, 202526.9926.9924.6624.8924.89-5.18%96,841
Jun 18, 202526.3827.2025.9526.2526.252.66%161,958
Jun 17, 202526.1827.5225.4325.5725.57-2.92%196,995
Jun 16, 202526.7927.3126.0926.3426.34-3.48%392,079
Jun 13, 202524.2427.7324.2427.2927.2914.71%624,703
Jun 12, 202521.5924.3521.4423.7923.7923.91%539,956
Jun 11, 202519.1019.4918.7619.2019.200.63%373,001
Jun 10, 202519.1819.1818.2719.0819.08-136,294
Jun 9, 202518.4519.3418.2819.0819.084.21%109,449
Jun 6, 202518.3018.4718.0818.3118.313.39%54,647
Jun 5, 202517.3517.9817.3417.7117.713.15%22,152