Defiance Daily Target 2X Long ORCL ETF (ORCX)
NASDAQ: ORCX · Real-Time Price · USD
15.04
+1.11 (7.97%)
May 12, 2025, 4:00 PM - Market closed
ORCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.62 | 15.17 | 14.62 | 15.04 | 15.04 | 7.97% | 20,770 |
| May 9, 2025 | 13.94 | 14.15 | 13.75 | 13.93 | 13.93 | -0.21% | 9,887 |
| May 8, 2025 | 13.96 | 14.15 | 13.59 | 13.96 | 13.96 | 1.77% | 15,276 |
| May 7, 2025 | 13.72 | 13.77 | 13.40 | 13.72 | 13.72 | 1.79% | 10,255 |
| May 6, 2025 | 13.22 | 13.56 | 13.10 | 13.48 | 13.48 | -1.80% | 8,322 |
| May 5, 2025 | 13.70 | 13.94 | 13.60 | 13.72 | 13.72 | -2.03% | 12,487 |
| May 2, 2025 | 13.81 | 14.40 | 13.81 | 14.01 | 14.01 | 7.51% | 37,430 |
| May 1, 2025 | 13.40 | 13.61 | 13.03 | 13.03 | 13.03 | 5.76% | 45,714 |
| Apr 30, 2025 | 11.60 | 12.32 | 11.45 | 12.32 | 12.32 | -0.16% | 35,894 |
| Apr 29, 2025 | 12.32 | 12.34 | 12.03 | 12.34 | 12.34 | 1.65% | 30,626 |
| Apr 28, 2025 | 12.18 | 12.23 | 11.79 | 12.14 | 12.14 | 1.42% | 29,560 |
| Apr 25, 2025 | 11.79 | 11.97 | 11.68 | 11.97 | 11.97 | 1.91% | 15,974 |
| Apr 24, 2025 | 11.18 | 11.75 | 11.05 | 11.75 | 11.75 | 9.24% | 27,067 |
| Apr 23, 2025 | 11.38 | 11.40 | 10.73 | 10.75 | 10.75 | 8.83% | 12,682 |
| Apr 22, 2025 | 9.64 | 10.05 | 9.60 | 9.88 | 9.88 | 5.56% | 8,741 |
| Apr 21, 2025 | 9.85 | 9.94 | 9.21 | 9.36 | 9.36 | -9.91% | 15,617 |
| Apr 17, 2025 | 10.66 | 10.66 | 10.39 | 10.39 | 10.39 | -1.24% | 576 |
| Apr 16, 2025 | 10.73 | 10.87 | 10.31 | 10.52 | 10.52 | -6.41% | 9,870 |
| Apr 15, 2025 | 11.60 | 11.67 | 11.24 | 11.24 | 11.24 | -0.97% | 22,127 |
| Apr 14, 2025 | 11.56 | 11.58 | 11.20 | 11.35 | 11.35 | 3.49% | 27,341 |
| Apr 11, 2025 | 10.97 | 10.99 | 10.63 | 10.97 | 10.97 | -1.99% | 6,045 |
| Apr 10, 2025 | 11.52 | 11.52 | 10.98 | 11.19 | 11.19 | -7.98% | 11,252 |
| Apr 9, 2025 | 10.23 | 12.32 | 10.19 | 12.16 | 12.16 | 24.21% | 94,956 |
| Apr 8, 2025 | 11.25 | 11.25 | 9.50 | 9.79 | 9.79 | -3.55% | 34,739 |
| Apr 7, 2025 | 9.26 | 11.22 | 9.05 | 10.15 | 10.15 | -2.96% | 47,634 |
| Apr 4, 2025 | 11.37 | 11.37 | 10.37 | 10.46 | 10.46 | -13.12% | 58,684 |
| Apr 3, 2025 | 12.72 | 12.76 | 11.92 | 12.04 | 12.04 | -11.73% | 37,612 |
| Apr 2, 2025 | 12.77 | 14.00 | 12.77 | 13.64 | 13.64 | 5.41% | 53,091 |
| Apr 1, 2025 | 12.58 | 13.11 | 12.38 | 12.94 | 12.94 | 3.03% | 10,338 |
| Mar 31, 2025 | 12.10 | 12.60 | 12.07 | 12.56 | 12.56 | -1.64% | 14,739 |
| Mar 28, 2025 | 13.35 | 13.46 | 12.42 | 12.77 | 12.77 | -6.72% | 23,074 |
| Mar 27, 2025 | 13.71 | 13.83 | 13.65 | 13.69 | 13.69 | -2.77% | 9,819 |
| Mar 26, 2025 | 15.01 | 15.01 | 13.85 | 14.08 | 14.08 | -7.97% | 12,350 |
| Mar 25, 2025 | 15.52 | 15.52 | 15.15 | 15.30 | 15.30 | -1.23% | 22,811 |
| Mar 24, 2025 | 15.90 | 15.90 | 15.37 | 15.49 | 15.49 | 3.27% | 30,933 |
| Mar 21, 2025 | 14.64 | 15.20 | 14.64 | 15.00 | 15.00 | -0.20% | 14,952 |
| Mar 20, 2025 | 14.83 | 15.38 | 14.73 | 15.03 | 15.03 | -0.20% | 12,887 |
| Mar 19, 2025 | 14.64 | 15.26 | 14.62 | 15.06 | 15.06 | 3.93% | 8,853 |
| Mar 18, 2025 | 15.05 | 15.05 | 14.39 | 14.49 | 14.49 | -5.97% | 14,242 |
| Mar 17, 2025 | 14.86 | 15.65 | 14.86 | 15.41 | 15.41 | 6.35% | 63,000 |
| Mar 14, 2025 | 14.51 | 14.66 | 14.43 | 14.49 | 14.49 | 2.19% | 22,319 |
| Mar 13, 2025 | 14.35 | 14.40 | 14.00 | 14.18 | 14.18 | -4.38% | 16,073 |
| Mar 12, 2025 | 14.09 | 15.09 | 13.72 | 14.83 | 14.83 | 9.45% | 36,548 |
| Mar 11, 2025 | 13.22 | 13.75 | 12.36 | 13.55 | 13.55 | -6.68% | 63,135 |
| Mar 10, 2025 | 14.78 | 15.11 | 14.15 | 14.52 | 14.52 | -7.87% | 122,300 |
| Mar 7, 2025 | 14.89 | 15.91 | 14.45 | 15.76 | 15.76 | 5.21% | 22,121 |
| Mar 6, 2025 | 15.95 | 16.18 | 14.77 | 14.98 | 14.98 | -13.21% | 19,634 |
| Mar 5, 2025 | 16.47 | 17.32 | 16.40 | 17.26 | 17.26 | 5.31% | 15,093 |
| Mar 4, 2025 | 16.53 | 16.81 | 15.64 | 16.39 | 16.39 | -5.75% | 13,812 |
| Mar 3, 2025 | 18.35 | 18.35 | 17.17 | 17.39 | 17.39 | -4.87% | 12,030 |