MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
ORCS — Direxion Daily ORCL Bear 1X ETF
NasdaqDirexion Daily ORCL Bear 1X ETF
$29.00
-0.43(-1.46%)
- O
- 29.14
- H
- 29.14
- L
- 28.63
- V
- 53.03K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$29.00
Period Return+18.73%
Period High$38.55
Period Low$18.70
Avg Daily Volume86.0K
Total Trading Days220
ORCS — Historical OHLCV Price & Volume Table
Nov 19, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $29.14 | $29.14 | $28.63 | $29.00 | $-0.43 | -1.46% | 53,030 | $28.90 | $28.63 $29.14 |
| Oct 5, 2026 | $29.32 | $29.49 | $28.68 | $29.43 | +$0.00 | +0.00% | 35,586 | $29.05 | $28.68 $29.49 |
| Oct 2, 2026 | $29.59 | $29.88 | $29.01 | $29.43 | $-0.94 | -3.10% | 59,334 | $29.44 | $29.01 $29.88 |
| Oct 1, 2026 | $30.04 | $31.01 | $30.04 | $30.37 | $-0.17 | -0.56% | 16,932 | $30.54 | $30.04 $31.01 |
| Sep 30, 2026 | $30.54 | $31.08 | $30.33 | $30.54 | +$0.08 | +0.25% | 46,878 | $30.73 | $30.33 $31.08 |
| Sep 29, 2026 | $31.61 | $31.61 | $29.16 | $30.47 | $-1.22 | -3.86% | 69,500 | $30.03 | $29.16 $31.61 |
| Sep 28, 2026 | $31.53 | $31.87 | $31.06 | $31.69 | +$1.01 | +3.28% | 49,144 | $31.60 | $31.06 $31.87 |
| Sep 25, 2026 | $30.56 | $30.68 | $30.01 | $30.68 | +$0.55 | +1.81% | 53,743 | $30.48 | $30.01 $30.68 |
| Sep 24, 2026 | $30.64 | $31.36 | $30.06 | $30.13 | +$0.97 | +3.31% | 118,303 | $30.58 | $30.06 $31.36 |
| Sep 23, 2026 | $28.47 | $29.17 | $28.47 | $29.17 | +$0.88 | +3.11% | 32,665 | $28.76 | $28.47 $29.17 |
| Sep 22, 2026 | $27.77 | $28.33 | $27.47 | $28.29 | $-0.31 | -1.07% | 25,641 | $28.05 | $27.47 $28.33 |
| Sep 21, 2026 | $28.58 | $29.01 | $28.35 | $28.60 | $-0.15 | -0.52% | 26,417 | $28.61 | $28.35 $29.01 |
| Sep 18, 2026 | $28.18 | $29.34 | $28.18 | $28.75 | +$0.57 | +2.01% | 25,378 | $28.85 | $28.18 $29.34 |
| Sep 17, 2026 | $28.90 | $29.11 | $27.97 | $28.18 | $-1.58 | -5.31% | 52,961 | $28.38 | $27.97 $29.11 |
| Sep 16, 2026 | $30.62 | $30.62 | $29.18 | $29.76 | $-0.59 | -1.95% | 48,638 | $29.76 | $29.18 $30.62 |
| Sep 15, 2026 | $29.54 | $30.40 | $29.52 | $30.35 | +$0.84 | +2.85% | 28,976 | $29.95 | $29.52 $30.40 |
| Sep 14, 2026 | $30.00 | $30.05 | $29.44 | $29.51 | +$1.09 | +3.84% | 33,722 | $29.64 | $29.44 $30.05 |
| Sep 11, 2026 | $25.78 | $28.44 | $25.60 | $28.42 | +$0.42 | +1.50% | 165,991 | $27.35 | $25.60 $28.44 |
| Sep 10, 2026 | $27.13 | $28.00 | $26.90 | $28.00 | +$1.58 | +5.98% | 156,863 | $26.80 | $26.90 $28.00 |
| Sep 9, 2026 | $26.13 | $26.65 | $26.08 | $26.42 | +$0.13 | +0.49% | 18,513 | $26.37 | $26.08 $26.65 |
| Sep 8, 2026 | $25.50 | $26.52 | $24.97 | $26.29 | $-0.62 | -2.30% | 81,736 | $25.97 | $24.97 $26.52 |
| Sep 4, 2026 | $26.88 | $27.27 | $26.81 | $26.91 | $-0.82 | -2.96% | 56,696 | $27.08 | $26.81 $27.27 |
| Sep 3, 2026 | $28.73 | $29.04 | $27.37 | $27.73 | $-1.74 | -5.90% | 54,749 | $28.02 | $27.37 $29.04 |
| Sep 2, 2026 | $30.69 | $30.69 | $29.29 | $29.47 | $-1.00 | -3.30% | 45,852 | $29.81 | $29.29 $30.69 |
| Sep 1, 2026 | $29.53 | $30.64 | $29.53 | $30.47 | +$1.62 | +5.60% | 19,397 | $30.03 | $29.53 $30.64 |
| Aug 31, 2026 | $28.95 | $29.10 | $28.67 | $28.86 | +$0.28 | +0.98% | 15,216 | $28.90 | $28.67 $29.10 |
| Aug 28, 2026 | $28.05 | $28.73 | $28.01 | $28.57 | +$0.19 | +0.67% | 19,302 | $28.44 | $28.01 $28.73 |
| Aug 27, 2026 | $28.48 | $29.11 | $28.00 | $28.38 | $-0.58 | -1.99% | 56,701 | $28.89 | $28.00 $29.11 |
| Aug 26, 2026 | $29.32 | $29.32 | $28.45 | $28.96 | $-0.85 | -2.85% | 22,192 | $29.00 | $28.45 $29.32 |
| Aug 25, 2026 | $29.83 | $30.10 | $29.48 | $29.81 | $-0.48 | -1.58% | 18,591 | $29.73 | $29.48 $30.10 |