Defiance Daily Target 2X Long ORCL ETF (ORCX)
NASDAQ: ORCX · Real-Time Price · USD
32.93
-2.91 (-8.12%)
At close: Apr 28, 2026, 4:00 PM EDT
32.84
-0.09 (-0.27%)
After-hours: Apr 28, 2026, 7:58 PM EDT
ORCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.31 | 34.04 | 31.28 | 32.93 | 32.93 | -8.12% | 3,862,822 |
| Apr 27, 2026 | 35.57 | 36.07 | 33.73 | 35.84 | 35.84 | -0.44% | 1,682,792 |
| Apr 24, 2026 | 39.05 | 39.07 | 34.11 | 36.00 | 36.00 | -3.43% | 3,892,852 |
| Apr 23, 2026 | 39.14 | 39.82 | 36.30 | 37.28 | 37.28 | -12.03% | 4,663,550 |
| Apr 22, 2026 | 41.80 | 43.12 | 40.32 | 42.38 | 42.38 | 7.05% | 4,649,826 |
| Apr 21, 2026 | 38.34 | 41.42 | 37.41 | 39.59 | 39.59 | 3.94% | 4,926,195 |
| Apr 20, 2026 | 37.85 | 38.12 | 36.38 | 38.09 | 38.09 | 2.78% | 2,575,806 |
| Apr 17, 2026 | 40.45 | 41.11 | 36.32 | 37.06 | 37.06 | -3.82% | 5,906,874 |
| Apr 16, 2026 | 37.68 | 39.28 | 36.62 | 38.53 | 38.53 | 10.18% | 6,638,361 |
| Apr 15, 2026 | 33.89 | 36.08 | 33.60 | 34.97 | 34.97 | 8.13% | 5,073,182 |
| Apr 14, 2026 | 34.20 | 34.73 | 31.78 | 32.34 | 32.34 | 9.52% | 9,294,006 |
| Apr 13, 2026 | 24.06 | 29.64 | 23.98 | 29.53 | 29.53 | 25.29% | 5,444,197 |
| Apr 10, 2026 | 23.22 | 24.26 | 22.37 | 23.57 | 23.57 | 0.26% | 2,706,817 |
| Apr 9, 2026 | 25.10 | 25.20 | 22.86 | 23.51 | 23.51 | -7.51% | 2,759,559 |
| Apr 8, 2026 | 27.60 | 28.08 | 25.12 | 25.42 | 25.42 | 0.75% | 1,897,157 |
| Apr 7, 2026 | 25.45 | 25.69 | 24.07 | 25.23 | 25.23 | -3.22% | 1,268,248 |
| Apr 6, 2026 | 26.68 | 27.13 | 25.48 | 26.07 | 26.07 | -1.21% | 879,734 |
| Apr 2, 2026 | 24.99 | 26.39 | 24.22 | 26.39 | 26.39 | 1.27% | 1,298,675 |
| Apr 1, 2026 | 27.45 | 27.60 | 25.83 | 26.06 | 26.06 | -2.36% | 1,782,392 |
| Mar 31, 2026 | 24.38 | 26.80 | 24.24 | 26.69 | 26.69 | 11.91% | 1,586,636 |
| Mar 30, 2026 | 24.32 | 24.69 | 23.24 | 23.85 | 23.85 | -1.28% | 1,452,361 |
| Mar 27, 2026 | 24.52 | 24.87 | 23.70 | 24.16 | 24.16 | -4.47% | 1,082,345 |
| Mar 26, 2026 | 25.61 | 26.60 | 25.21 | 25.29 | 25.29 | -4.42% | 1,448,652 |
| Mar 25, 2026 | 27.57 | 27.88 | 25.98 | 26.46 | 26.46 | -1.71% | 2,215,210 |
| Mar 24, 2026 | 29.13 | 29.45 | 26.82 | 26.92 | 26.92 | -9.15% | 1,861,935 |
| Mar 23, 2026 | 28.48 | 30.22 | 28.31 | 29.63 | 29.63 | 6.05% | 1,528,455 |
| Mar 20, 2026 | 29.45 | 29.45 | 27.34 | 27.94 | 27.94 | -7.70% | 1,078,482 |
| Mar 19, 2026 | 28.35 | 30.80 | 27.75 | 30.27 | 30.27 | 3.38% | 2,279,741 |
| Mar 18, 2026 | 29.43 | 30.09 | 28.95 | 29.28 | 29.28 | -2.40% | 1,676,295 |
| Mar 17, 2026 | 30.30 | 31.64 | 29.58 | 30.00 | 30.00 | -1.67% | 2,581,175 |
| Mar 16, 2026 | 30.63 | 31.56 | 29.94 | 30.51 | 30.51 | 1.09% | 3,407,372 |
| Mar 13, 2026 | 31.82 | 32.45 | 29.81 | 30.18 | 30.18 | -5.18% | 3,132,417 |
| Mar 12, 2026 | 34.02 | 35.36 | 31.62 | 31.83 | 31.83 | -4.93% | 3,849,913 |
| Mar 11, 2026 | 34.74 | 36.75 | 32.52 | 33.48 | 33.48 | 18.10% | 10,930,795 |
| Mar 10, 2026 | 29.94 | 30.09 | 27.95 | 28.35 | 28.35 | -2.68% | 8,110,516 |
| Mar 9, 2026 | 28.89 | 29.28 | 27.17 | 29.13 | 29.13 | -1.82% | 3,807,917 |
| Mar 6, 2026 | 29.51 | 32.10 | 29.19 | 29.67 | 29.67 | -2.56% | 5,094,397 |
| Mar 5, 2026 | 29.64 | 31.64 | 28.64 | 30.45 | 30.45 | 3.15% | 3,559,763 |
| Mar 4, 2026 | 28.83 | 29.97 | 28.32 | 29.52 | 29.52 | 4.46% | 1,962,122 |
| Mar 3, 2026 | 26.67 | 28.97 | 26.00 | 28.26 | 28.26 | -0.32% | 1,845,650 |
| Mar 2, 2026 | 25.50 | 28.68 | 25.38 | 28.35 | 28.35 | 5.23% | 2,269,249 |
| Feb 27, 2026 | 26.28 | 27.21 | 25.71 | 26.94 | 26.94 | -6.65% | 2,353,397 |
| Feb 26, 2026 | 28.17 | 29.61 | 26.88 | 28.86 | 28.86 | 3.22% | 2,599,519 |
| Feb 25, 2026 | 28.40 | 29.96 | 27.77 | 27.96 | 27.96 | 2.42% | 2,746,889 |
| Feb 24, 2026 | 25.32 | 27.51 | 24.65 | 27.30 | 27.30 | 6.68% | 1,836,944 |
| Feb 23, 2026 | 27.24 | 27.24 | 24.56 | 25.59 | 25.59 | -9.16% | 2,293,870 |
| Feb 20, 2026 | 30.39 | 30.45 | 27.90 | 28.17 | 28.17 | -10.91% | 2,202,435 |
| Feb 19, 2026 | 31.89 | 33.02 | 31.29 | 31.62 | 31.62 | 0.48% | 1,225,470 |
| Feb 18, 2026 | 30.68 | 31.91 | 29.61 | 31.47 | 31.47 | 2.74% | 1,206,989 |
| Feb 17, 2026 | 32.31 | 32.81 | 30.17 | 30.63 | 30.63 | -7.69% | 1,739,345 |
| Feb 13, 2026 | 32.70 | 33.98 | 31.23 | 33.18 | 33.18 | 4.44% | 1,978,585 |
| Feb 12, 2026 | 32.28 | 32.79 | 30.12 | 31.77 | 31.77 | -0.66% | 2,370,215 |
| Feb 11, 2026 | 34.71 | 34.74 | 30.74 | 31.98 | 31.98 | -3.70% | 3,327,990 |
| Feb 10, 2026 | 33.27 | 35.42 | 32.01 | 33.21 | 33.21 | 4.14% | 3,898,688 |
| Feb 9, 2026 | 28.85 | 33.05 | 28.32 | 31.89 | 31.89 | 19.30% | 5,834,815 |
| Feb 6, 2026 | 25.68 | 26.84 | 25.32 | 26.73 | 26.73 | 9.06% | 1,990,820 |
| Feb 5, 2026 | 27.99 | 28.35 | 24.00 | 24.51 | 24.51 | -13.82% | 2,546,843 |
| Feb 4, 2026 | 31.26 | 31.38 | 27.51 | 28.44 | 28.44 | -10.23% | 2,399,459 |
| Feb 3, 2026 | 33.33 | 33.69 | 30.57 | 31.68 | 31.68 | -7.04% | 2,840,740 |
| Feb 2, 2026 | 38.85 | 38.91 | 34.02 | 34.08 | 34.08 | -5.41% | 2,887,374 |
| Jan 30, 2026 | 37.62 | 37.95 | 35.46 | 36.03 | 36.03 | -5.21% | 1,234,831 |
| Jan 29, 2026 | 38.55 | 38.67 | 34.65 | 38.01 | 38.01 | -4.67% | 2,863,709 |
| Jan 28, 2026 | 40.71 | 43.92 | 39.39 | 39.87 | 39.87 | -2.35% | 2,165,810 |
| Jan 27, 2026 | 42.96 | 43.08 | 40.23 | 40.83 | 40.83 | -8.23% | 1,677,536 |
| Jan 26, 2026 | 42.87 | 45.86 | 42.66 | 44.49 | 44.49 | 5.85% | 1,473,433 |
| Jan 23, 2026 | 39.93 | 43.20 | 39.57 | 42.03 | 42.03 | -1.27% | 1,375,830 |
| Jan 22, 2026 | 42.99 | 43.47 | 41.79 | 42.57 | 42.57 | 4.88% | 1,107,803 |
| Jan 21, 2026 | 43.23 | 43.44 | 39.08 | 40.59 | 40.59 | -6.82% | 2,342,283 |
| Jan 20, 2026 | 47.04 | 47.19 | 43.31 | 43.56 | 43.56 | -11.63% | 1,332,104 |
| Jan 16, 2026 | 48.71 | 49.65 | 46.98 | 49.29 | 49.29 | 1.29% | 874,985 |
| Jan 15, 2026 | 51.42 | 51.45 | 48.48 | 48.66 | 48.66 | -4.14% | 1,156,757 |
| Jan 14, 2026 | 54.99 | 55.07 | 49.22 | 50.76 | 50.76 | -8.44% | 1,603,433 |
| Jan 13, 2026 | 56.97 | 58.49 | 54.33 | 55.44 | 55.44 | -2.43% | 1,520,908 |
| Jan 12, 2026 | 53.04 | 57.87 | 52.71 | 56.82 | 56.82 | 6.05% | 1,860,456 |
| Jan 9, 2026 | 50.04 | 54.36 | 48.60 | 53.58 | 53.58 | 9.77% | 1,547,092 |
| Jan 8, 2026 | 49.23 | 49.41 | 46.95 | 48.81 | 48.81 | -3.33% | 932,764 |
| Jan 7, 2026 | 51.93 | 51.93 | 50.01 | 50.49 | 50.49 | -1.00% | 706,599 |
| Jan 6, 2026 | 50.49 | 51.54 | 49.38 | 51.00 | 51.00 | 1.13% | 841,272 |
| Jan 5, 2026 | 53.46 | 55.20 | 50.22 | 50.43 | 50.43 | -3.06% | 1,876,139 |
| Jan 2, 2026 | 52.98 | 53.49 | 51.24 | 52.02 | 52.02 | 0.64% | 1,161,962 |
| Dec 31, 2025 | 52.71 | 52.89 | 51.60 | 51.69 | 51.69 | -2.32% | 426,203 |
| Dec 30, 2025 | 52.44 | 53.54 | 52.20 | 52.92 | 52.92 | 1.91% | 618,060 |
| Dec 29, 2025 | 51.18 | 53.64 | 50.58 | 51.93 | 51.93 | -2.70% | 991,437 |
| Dec 26, 2025 | 53.37 | 54.69 | 52.41 | 53.37 | 53.37 | 0.23% | 685,044 |
| Dec 24, 2025 | 51.90 | 53.58 | 51.60 | 53.25 | 53.25 | 2.25% | 698,855 |
| Dec 23, 2025 | 52.80 | 53.04 | 50.40 | 52.08 | 52.08 | -3.07% | 1,499,788 |
| Dec 22, 2025 | 53.10 | 53.94 | 50.91 | 53.73 | 53.73 | 6.23% | 1,826,059 |
| Dec 19, 2025 | 48.75 | 51.96 | 48.63 | 50.58 | 50.58 | 13.77% | 2,562,518 |
| Dec 18, 2025 | 45.90 | 46.80 | 43.80 | 44.46 | 44.46 | 1.58% | 2,130,520 |
| Dec 17, 2025 | 46.38 | 46.95 | 43.08 | 43.77 | 43.77 | -10.87% | 3,056,939 |
| Dec 16, 2025 | 47.10 | 49.68 | 46.95 | 49.11 | 49.11 | 4.07% | 1,459,455 |
| Dec 15, 2025 | 48.78 | 49.05 | 45.42 | 47.19 | 47.19 | -5.24% | 1,980,394 |
| Dec 12, 2025 | 53.37 | 54.18 | 47.70 | 49.80 | 49.80 | -9.24% | 3,056,145 |
| Dec 11, 2025 | 49.71 | 56.76 | 47.01 | 54.87 | 54.87 | -22.07% | 6,595,691 |
| Dec 10, 2025 | 69.51 | 71.61 | 66.81 | 70.41 | 70.41 | 1.56% | 3,978,243 |
| Dec 9, 2025 | 68.37 | 69.90 | 67.32 | 69.33 | 69.33 | 0.87% | 1,098,190 |
| Dec 8, 2025 | 69.39 | 71.22 | 66.39 | 68.73 | 68.73 | 2.83% | 1,264,192 |
| Dec 5, 2025 | 67.80 | 68.06 | 64.47 | 66.84 | 66.84 | 3.05% | 1,754,802 |
| Dec 4, 2025 | 61.05 | 65.52 | 60.30 | 64.86 | 64.86 | 6.14% | 1,032,061 |
| Dec 3, 2025 | 56.76 | 61.20 | 56.52 | 61.11 | 61.11 | 6.65% | 987,655 |