Skip to main content
Direxion Daily ORCL Bear 1X ETF (ORCS)
NASDAQ: ORCS · Real-Time Price · USD
35.35
+1.14 (3.33%)
At close: Feb 27, 2026, 4:00 PM EST
36.05
+0.70 (1.99%)
After-hours: Feb 27, 2026, 6:16 PM EST

ORCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202635.5736.0135.1535.7935.794.62%15,249
Feb 26, 202634.5835.1833.7934.2134.21-1.37%27,529
Feb 25, 202634.2434.8133.4734.6834.68-1.25%50,603
Feb 24, 202636.5336.5334.9735.1235.12-3.65%35,866
Feb 23, 202635.4936.9635.4936.4536.454.84%31,524
Feb 20, 202633.8934.8833.5634.7734.775.29%38,070
Feb 19, 202632.9033.0832.2933.0233.02-0.02%16,585
Feb 18, 202633.5034.0232.8033.0333.03-1.47%36,627
Feb 17, 202632.7333.7332.5033.5233.523.91%45,686
Feb 13, 202632.5433.2431.9832.2632.26-2.28%36,663
Feb 12, 202633.1533.7832.5433.0133.010.34%66,440
Feb 11, 202631.5133.4431.5132.9032.901.98%58,607
Feb 10, 202632.2132.8031.2032.2632.26-2.18%129,196
Feb 9, 202634.9935.2632.2432.9832.98-9.64%188,307
Feb 6, 202637.4737.6036.4636.5036.50-4.60%97,312
Feb 5, 202636.1538.5535.8938.2638.266.96%158,097
Feb 4, 202634.3236.2134.3235.7735.775.08%93,899
Feb 3, 202633.2234.5433.1334.0434.043.59%89,004
Feb 2, 202630.8732.9130.8732.8632.862.74%144,929
Jan 30, 202631.7332.1631.2331.9831.982.64%21,340
Jan 29, 202630.9532.4930.9531.1631.162.19%77,665
Jan 28, 202630.1630.6129.0730.4930.491.06%152,069
Jan 27, 202629.5430.3229.4330.1730.174.10%64,767
Jan 26, 202629.1429.1728.4728.9828.98-2.79%81,960
Jan 23, 202630.6130.6129.4929.8129.810.52%44,423
Jan 22, 202629.3829.8529.3829.6629.66-2.39%18,574
Jan 21, 202629.5530.9029.5530.3930.393.32%128,918
Jan 20, 202628.2829.4228.2829.4129.416.04%36,125
Jan 16, 202627.9928.4027.6827.7327.73-0.77%21,461
Jan 15, 202627.4827.9627.3427.9527.952.06%25,983
Jan 14, 202626.6427.6926.6427.3927.394.26%34,726
Jan 13, 202625.7926.4525.6026.2726.271.24%20,483
Jan 12, 202626.8926.9025.7225.9525.94-2.99%52,743
Jan 9, 202627.9128.0026.5626.7526.75-5.04%49,358
Jan 8, 202627.9628.6227.9628.1728.171.67%39,576
Jan 7, 202627.7027.7127.4827.7027.700.46%10,728
Jan 6, 202627.7927.9527.5827.5827.58-0.40%11,552
Jan 5, 202626.8727.7226.4827.6927.691.57%35,318
Jan 2, 202626.5327.4826.5327.2627.26-0.41%25,056
Dec 31, 202527.1727.3927.0827.3727.371.07%13,061
Dec 30, 202527.0027.1826.9427.0827.08-0.83%18,727
Dec 29, 202527.4927.6626.9027.3127.311.26%48,682
Dec 26, 202526.7327.1526.7126.9726.97-0.01%28,359
Dec 24, 202527.3027.3026.9026.9726.97-1.27%41,745
Dec 23, 202527.0827.7027.0827.3227.321.45%69,374
Dec 22, 202527.1227.7326.9026.9326.86-3.09%96,933
Dec 19, 202528.3028.3127.3827.7927.72-6.99%553,506
Dec 18, 202529.4030.0829.1229.8829.80-0.70%99,777
Dec 17, 202529.3230.2929.2230.0930.015.31%232,188
Dec 16, 202529.2829.2828.3628.5728.50-2.05%105,132
Dec 15, 202528.5929.6528.5929.1729.092.57%76,563
Dec 12, 202527.6228.9227.4528.4428.364.49%162,160
Dec 11, 202528.0728.5326.8527.2227.1511.37%410,869
Dec 10, 202524.8825.0824.3124.4424.37-0.76%380,696
Dec 9, 202524.7824.8524.5624.6324.56-0.53%14,664
Dec 8, 202524.6025.1124.3124.7624.69-1.26%61,274
Dec 5, 202525.2825.4425.0025.0825.01-1.55%10,849
Dec 4, 202526.1526.4125.4425.4725.40-3.15%15,677
Dec 3, 202527.3227.3626.2726.3026.23-3.24%33,954
Dec 2, 202526.5627.2326.0727.1827.10-0.17%22,955
Dec 1, 202527.3027.7526.9327.2227.150.38%17,355
Nov 28, 202527.3527.6127.0527.1227.051.88%169,400
Nov 26, 202526.2227.0225.9826.6226.55-4.21%176,752
Nov 25, 202528.3129.3127.5227.7927.711.69%92,645
Nov 24, 202527.7428.0826.9327.3327.25-0.98%127,521
Nov 21, 202526.5528.2026.5527.6027.525.91%123,375
Nov 20, 202524.3726.0624.3726.0625.996.67%5,061