Defiance Daily Target 2X Long ORCL ETF (ORCX)
NASDAQ: ORCX · Real-Time Price · USD
22.28
+0.66 (3.05%)
At close: Dec 5, 2025, 4:00 PM EST
22.50
+0.22 (0.99%)
After-hours: Dec 5, 2025, 7:59 PM EST
ORCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.60 | 22.69 | 21.49 | 22.28 | 22.28 | 3.05% | 5,156,751 |
| Dec 4, 2025 | 20.35 | 21.84 | 20.10 | 21.62 | 21.62 | 6.14% | 2,980,151 |
| Dec 3, 2025 | 18.92 | 20.40 | 18.84 | 20.37 | 20.37 | 6.65% | 2,947,398 |
| Dec 2, 2025 | 19.95 | 20.75 | 18.92 | 19.10 | 19.10 | -0.05% | 2,688,937 |
| Dec 1, 2025 | 18.96 | 19.56 | 18.28 | 19.11 | 19.11 | -0.78% | 1,531,757 |
| Nov 28, 2025 | 18.83 | 19.35 | 18.45 | 19.26 | 19.26 | -3.12% | 2,252,069 |
| Nov 26, 2025 | 20.74 | 20.80 | 19.40 | 19.88 | 19.88 | 7.87% | 4,435,118 |
| Nov 25, 2025 | 17.94 | 18.86 | 16.27 | 18.43 | 18.43 | -3.41% | 4,130,728 |
| Nov 24, 2025 | 18.33 | 19.66 | 17.94 | 19.08 | 19.08 | 1.71% | 4,563,000 |
| Nov 21, 2025 | 20.44 | 20.63 | 17.72 | 18.76 | 18.76 | -11.47% | 4,771,168 |
| Nov 20, 2025 | 25.55 | 26.22 | 21.11 | 21.19 | 21.19 | -13.23% | 2,563,636 |
| Nov 19, 2025 | 23.04 | 24.96 | 22.74 | 24.42 | 24.42 | 4.31% | 2,181,521 |
| Nov 18, 2025 | 22.44 | 24.03 | 22.12 | 23.41 | 23.41 | 0.77% | 1,280,262 |
| Nov 17, 2025 | 22.90 | 23.87 | 22.33 | 23.23 | 23.23 | -2.84% | 1,642,909 |
| Nov 14, 2025 | 21.40 | 24.76 | 21.38 | 23.91 | 23.91 | 4.78% | 4,550,112 |
| Nov 13, 2025 | 24.36 | 24.49 | 22.30 | 22.82 | 22.82 | -8.35% | 2,622,644 |
| Nov 12, 2025 | 27.00 | 27.06 | 24.71 | 24.90 | 24.90 | -7.78% | 1,880,434 |
| Nov 11, 2025 | 27.17 | 27.27 | 25.32 | 27.00 | 27.00 | -3.74% | 1,247,201 |
| Nov 10, 2025 | 29.30 | 29.55 | 27.21 | 28.05 | 28.05 | 1.08% | 1,363,324 |
| Nov 7, 2025 | 27.70 | 28.00 | 26.11 | 27.75 | 27.75 | -3.85% | 1,279,700 |
| Nov 6, 2025 | 29.90 | 30.00 | 27.76 | 28.86 | 28.86 | -5.25% | 1,344,744 |
| Nov 5, 2025 | 29.92 | 30.93 | 29.66 | 30.46 | 30.46 | 1.70% | 864,065 |
| Nov 4, 2025 | 30.40 | 31.73 | 29.21 | 29.95 | 29.95 | -7.59% | 1,391,660 |
| Nov 3, 2025 | 34.12 | 34.31 | 31.73 | 32.41 | 32.41 | -3.71% | 1,234,776 |
| Oct 31, 2025 | 33.08 | 34.46 | 32.20 | 33.66 | 33.66 | 4.40% | 1,564,847 |
| Oct 30, 2025 | 35.38 | 35.69 | 32.10 | 32.24 | 32.24 | -13.38% | 2,589,895 |
| Oct 29, 2025 | 38.97 | 38.97 | 36.10 | 37.22 | 37.22 | -3.85% | 2,122,099 |
| Oct 28, 2025 | 39.28 | 40.01 | 38.67 | 38.71 | 38.71 | -0.41% | 1,476,553 |
| Oct 27, 2025 | 40.32 | 40.44 | 38.45 | 38.87 | 38.87 | -1.57% | 1,527,565 |
| Oct 24, 2025 | 40.18 | 40.54 | 39.18 | 39.49 | 39.49 | 2.36% | 1,175,755 |
| Oct 23, 2025 | 36.76 | 39.40 | 36.60 | 38.58 | 38.58 | 5.15% | 1,409,548 |
| Oct 22, 2025 | 37.31 | 37.88 | 35.71 | 36.69 | 36.69 | -1.69% | 1,308,632 |
| Oct 21, 2025 | 38.06 | 38.75 | 36.58 | 37.32 | 37.32 | -1.58% | 1,801,261 |
| Oct 20, 2025 | 41.29 | 41.41 | 37.42 | 37.92 | 37.92 | -9.71% | 3,320,697 |
| Oct 17, 2025 | 46.00 | 46.03 | 40.87 | 42.00 | 42.00 | -13.88% | 3,365,189 |
| Oct 16, 2025 | 46.75 | 51.65 | 45.83 | 48.77 | 48.77 | 6.21% | 3,279,481 |
| Oct 15, 2025 | 46.41 | 48.18 | 44.57 | 45.92 | 45.92 | 2.96% | 1,245,627 |
| Oct 14, 2025 | 46.18 | 46.28 | 42.45 | 44.60 | 44.60 | -5.87% | 1,652,639 |
| Oct 13, 2025 | 44.59 | 49.04 | 44.39 | 47.38 | 47.38 | 10.19% | 2,790,522 |
| Oct 10, 2025 | 45.39 | 47.43 | 42.73 | 43.00 | 43.00 | -2.87% | 4,226,399 |
| Oct 9, 2025 | 42.64 | 45.38 | 41.45 | 44.27 | 44.27 | 6.06% | 2,637,627 |
| Oct 8, 2025 | 40.80 | 42.51 | 40.31 | 41.74 | 41.74 | 2.78% | 2,036,288 |
| Oct 7, 2025 | 42.66 | 43.05 | 36.70 | 40.61 | 40.61 | -4.83% | 2,858,433 |
| Oct 6, 2025 | 42.86 | 44.08 | 42.43 | 42.67 | 42.67 | 3.79% | 1,416,782 |
| Oct 3, 2025 | 42.09 | 43.58 | 40.48 | 41.11 | 41.11 | -2.10% | 1,926,967 |
| Oct 2, 2025 | 42.82 | 43.72 | 41.17 | 41.99 | 41.99 | -0.12% | 1,976,571 |
| Oct 1, 2025 | 39.20 | 42.25 | 38.82 | 42.04 | 42.04 | 5.71% | 2,381,327 |
| Sep 30, 2025 | 40.43 | 40.50 | 38.29 | 39.77 | 39.77 | -1.32% | 2,971,349 |
| Sep 29, 2025 | 41.05 | 41.16 | 39.42 | 40.30 | 40.30 | -0.57% | 1,827,010 |
| Sep 26, 2025 | 43.34 | 43.59 | 40.40 | 40.53 | 40.53 | -5.48% | 1,890,026 |
| Sep 25, 2025 | 44.02 | 45.04 | 42.03 | 42.88 | 42.88 | -11.06% | 3,237,078 |
| Sep 24, 2025 | 49.25 | 49.46 | 45.57 | 48.21 | 48.21 | -3.73% | 4,017,696 |
| Sep 23, 2025 | 53.50 | 53.56 | 48.68 | 50.08 | 50.08 | -8.61% | 3,425,902 |
| Sep 22, 2025 | 48.85 | 55.17 | 48.00 | 54.80 | 54.80 | 12.66% | 3,834,563 |
| Sep 19, 2025 | 45.60 | 49.34 | 45.16 | 48.64 | 48.64 | 7.97% | 2,186,165 |
| Sep 18, 2025 | 47.00 | 47.24 | 43.61 | 45.05 | 45.05 | -3.22% | 1,551,931 |
| Sep 17, 2025 | 48.31 | 48.80 | 44.52 | 46.55 | 46.55 | -3.42% | 2,114,784 |
| Sep 16, 2025 | 50.46 | 52.32 | 46.88 | 48.20 | 48.20 | 3.01% | 4,703,191 |
| Sep 15, 2025 | 47.98 | 48.28 | 45.36 | 46.79 | 46.79 | 6.73% | 2,931,316 |
| Sep 12, 2025 | 48.28 | 48.64 | 43.68 | 43.84 | 43.84 | -10.42% | 4,564,446 |
| Sep 11, 2025 | 56.70 | 56.70 | 47.79 | 48.94 | 48.94 | -12.45% | 3,251,304 |
| Sep 10, 2025 | 53.39 | 60.53 | 51.50 | 55.90 | 55.90 | 71.31% | 6,752,154 |
| Sep 9, 2025 | 32.00 | 33.04 | 30.68 | 32.63 | 32.63 | 2.71% | 3,675,107 |
| Sep 8, 2025 | 32.15 | 32.66 | 30.91 | 31.77 | 31.77 | 4.92% | 809,381 |
| Sep 5, 2025 | 29.78 | 30.68 | 28.50 | 30.28 | 30.28 | 8.73% | 446,539 |
| Sep 4, 2025 | 27.78 | 27.96 | 27.00 | 27.85 | 27.85 | -0.35% | 88,272 |
| Sep 3, 2025 | 28.74 | 28.74 | 27.54 | 27.95 | 27.95 | -1.73% | 105,227 |
| Sep 2, 2025 | 27.40 | 28.45 | 26.88 | 28.44 | 28.44 | -0.59% | 195,342 |
| Aug 29, 2025 | 32.10 | 32.10 | 27.90 | 28.61 | 28.61 | -11.99% | 531,484 |
| Aug 28, 2025 | 31.35 | 32.92 | 31.35 | 32.51 | 32.51 | 3.56% | 128,200 |
| Aug 27, 2025 | 31.36 | 31.55 | 30.53 | 31.39 | 31.39 | 1.10% | 63,643 |
| Aug 26, 2025 | 31.29 | 31.64 | 30.59 | 31.05 | 31.05 | -0.84% | 94,058 |
| Aug 25, 2025 | 31.89 | 32.26 | 31.23 | 31.31 | 31.31 | -0.60% | 85,765 |
| Aug 22, 2025 | 31.02 | 32.11 | 30.34 | 31.50 | 31.50 | 2.60% | 123,428 |
| Aug 21, 2025 | 30.88 | 31.34 | 30.63 | 30.70 | 30.70 | -1.94% | 131,964 |
| Aug 20, 2025 | 30.52 | 31.46 | 29.52 | 31.31 | 31.31 | 0.48% | 273,633 |
| Aug 19, 2025 | 35.43 | 35.43 | 30.52 | 31.16 | 31.16 | -11.57% | 409,864 |
| Aug 18, 2025 | 34.79 | 35.29 | 33.71 | 35.24 | 35.24 | 0.35% | 75,362 |
| Aug 15, 2025 | 34.53 | 35.65 | 33.64 | 35.12 | 35.12 | 2.82% | 128,683 |
| Aug 14, 2025 | 34.18 | 35.27 | 33.55 | 34.15 | 34.15 | 0.30% | 127,265 |
| Aug 13, 2025 | 37.91 | 37.91 | 33.52 | 34.05 | 34.05 | -7.17% | 272,766 |
| Aug 12, 2025 | 36.53 | 37.90 | 36.05 | 36.68 | 36.68 | 0.22% | 123,212 |
| Aug 11, 2025 | 35.23 | 37.03 | 34.50 | 36.60 | 36.60 | 2.46% | 253,432 |
| Aug 8, 2025 | 35.65 | 35.96 | 35.15 | 35.72 | 35.72 | 0.15% | 130,924 |
| Aug 7, 2025 | 38.05 | 38.09 | 34.74 | 35.67 | 35.67 | -5.27% | 206,424 |
| Aug 6, 2025 | 37.57 | 37.73 | 36.36 | 37.65 | 37.65 | 0.41% | 144,490 |
| Aug 5, 2025 | 37.41 | 38.20 | 36.28 | 37.50 | 37.50 | 2.40% | 190,555 |
| Aug 4, 2025 | 34.75 | 36.66 | 34.69 | 36.62 | 36.62 | 6.61% | 179,240 |
| Aug 1, 2025 | 35.12 | 35.37 | 33.61 | 34.35 | 34.35 | -7.44% | 260,586 |
| Jul 31, 2025 | 37.77 | 39.06 | 37.05 | 37.11 | 37.11 | 2.66% | 382,875 |
| Jul 30, 2025 | 35.91 | 36.26 | 34.86 | 36.15 | 36.15 | 0.31% | 174,635 |
| Jul 29, 2025 | 35.66 | 36.88 | 35.08 | 36.04 | 36.04 | 1.84% | 248,934 |
| Jul 28, 2025 | 35.11 | 35.40 | 34.15 | 35.39 | 35.39 | 2.16% | 135,654 |
| Jul 25, 2025 | 33.91 | 34.74 | 33.72 | 34.64 | 34.64 | 1.74% | 106,310 |
| Jul 24, 2025 | 34.03 | 34.40 | 33.51 | 34.05 | 34.05 | 0.80% | 111,277 |
| Jul 23, 2025 | 33.35 | 34.24 | 33.00 | 33.78 | 33.78 | 3.15% | 186,590 |
| Jul 22, 2025 | 33.99 | 33.99 | 32.06 | 32.75 | 32.75 | -4.54% | 245,817 |
| Jul 21, 2025 | 35.18 | 35.18 | 34.29 | 34.31 | 34.31 | -1.67% | 173,326 |
| Jul 18, 2025 | 35.75 | 36.11 | 34.79 | 34.89 | 34.89 | -3.06% | 307,865 |
| Jul 17, 2025 | 34.19 | 36.62 | 34.05 | 35.99 | 35.99 | 6.48% | 499,468 |