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%
ORCZ — Tradr 2X Short ORCL Daily ETF
Cboe BZXTradr 2X Short ORCL Daily ETF
$16.05
-0.55(-3.31%)
- O
- 16.26
- H
- 16.26
- L
- 15.52
- V
- 169.99K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$16.05
Period Return-30.95%
Period High$29.82
Period Low$11.97
Avg Daily Volume146.0K
Total Trading Days59
ORCZ — Historical OHLCV Price & Volume Table
Jul 15, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $16.26 | $16.26 | $15.52 | $16.05 | $-0.55 | -3.31% | 169,989 | $15.88 | $15.52 $16.26 |
| Oct 5, 2026 | $16.41 | $16.60 | $15.61 | $16.60 | +$0.01 | +0.06% | 124,883 | $16.05 | $15.61 $16.60 |
| Oct 2, 2026 | $16.64 | $17.10 | $15.95 | $16.59 | $-1.05 | -5.95% | 206,649 | $16.57 | $15.95 $17.10 |
| Oct 1, 2026 | $17.36 | $18.39 | $17.28 | $17.64 | $-0.20 | -1.12% | 146,919 | $17.80 | $17.28 $18.39 |
| Sep 30, 2026 | $18.00 | $18.47 | $17.60 | $17.84 | +$0.09 | +0.51% | 153,378 | $18.00 | $17.60 $18.47 |
| Sep 29, 2026 | $19.23 | $19.23 | $16.08 | $17.75 | $-1.46 | -7.60% | 466,118 | $17.24 | $16.08 $19.23 |
| Sep 28, 2026 | $19.27 | $19.49 | $18.46 | $19.21 | +$1.12 | +6.19% | 194,515 | $19.01 | $18.46 $19.49 |
| Sep 25, 2026 | $17.78 | $18.13 | $17.12 | $18.09 | +$0.62 | +3.55% | 151,105 | $17.77 | $17.12 $18.13 |
| Sep 24, 2026 | $18.07 | $18.81 | $17.29 | $17.47 | +$1.15 | +7.05% | 411,008 | $17.88 | $17.29 $18.81 |
| Sep 23, 2026 | $15.86 | $16.34 | $15.67 | $16.32 | +$0.88 | +5.70% | 72,595 | $15.97 | $15.67 $16.34 |
| Sep 22, 2026 | $14.83 | $15.44 | $14.50 | $15.44 | $-0.01 | -0.03% | 123,869 | $15.14 | $14.50 $15.44 |
| Sep 21, 2026 | $15.49 | $15.96 | $15.17 | $15.45 | $-0.17 | -1.06% | 98,913 | $15.50 | $15.17 $15.96 |
| Sep 18, 2026 | $15.17 | $16.31 | $15.10 | $15.61 | +$0.54 | +3.56% | 175,975 | $15.76 | $15.10 $16.31 |
| Sep 17, 2026 | $15.94 | $16.08 | $14.76 | $15.07 | $-1.77 | -10.49% | 375,420 | $15.18 | $14.76 $16.08 |
| Sep 16, 2026 | $17.60 | $17.80 | $16.00 | $16.84 | $-0.64 | -3.66% | 228,189 | $16.73 | $16.00 $17.80 |
| Sep 15, 2026 | $16.73 | $17.59 | $16.53 | $17.48 | +$0.93 | +5.63% | 186,503 | $17.07 | $16.53 $17.59 |
| Sep 14, 2026 | $17.11 | $17.25 | $16.40 | $16.55 | +$1.19 | +7.74% | 290,219 | $16.71 | $16.40 $17.25 |
| Sep 11, 2026 | $12.63 | $15.42 | $12.36 | $15.36 | +$0.50 | +3.36% | 999,521 | $14.05 | $12.36 $15.42 |
| Sep 10, 2026 | $13.99 | $14.93 | $13.81 | $14.86 | +$1.44 | +10.73% | 910,109 | $13.60 | $13.81 $14.93 |
| Sep 9, 2026 | $13.12 | $13.61 | $12.96 | $13.42 | +$0.15 | +1.13% | 110,899 | $13.28 | $12.96 $13.61 |
| Sep 8, 2026 | $12.34 | $13.48 | $11.97 | $13.27 | $-0.63 | -4.53% | 271,835 | $12.91 | $11.97 $13.48 |
| Sep 4, 2026 | $13.76 | $14.30 | $13.76 | $13.90 | $-0.95 | -6.40% | 138,258 | $14.04 | $13.76 $14.30 |
| Sep 3, 2026 | $16.32 | $16.32 | $14.27 | $14.85 | $-1.91 | -11.40% | 151,339 | $15.03 | $14.27 $16.32 |
| Sep 2, 2026 | $18.09 | $18.09 | $16.50 | $16.76 | $-1.11 | -6.21% | 145,941 | $16.90 | $16.50 $18.09 |
| Sep 1, 2026 | $16.93 | $18.00 | $16.93 | $17.87 | +$1.84 | +11.48% | 22,768 | $17.66 | $16.93 $18.00 |
| Aug 31, 2026 | $16.23 | $16.25 | $15.72 | $16.03 | +$0.27 | +1.71% | 6,106 | $16.04 | $15.72 $16.25 |
| Aug 28, 2026 | $15.15 | $15.99 | $15.15 | $15.76 | +$0.20 | +1.29% | 14,344 | $15.61 | $15.15 $15.99 |
| Aug 27, 2026 | $15.40 | $16.43 | $15.19 | $15.56 | $-0.62 | -3.80% | 23,256 | $15.88 | $15.19 $16.43 |
| Aug 26, 2026 | $16.78 | $16.78 | $15.62 | $16.18 | $-1.06 | -6.12% | 132,653 | $16.10 | $15.62 $16.78 |
| Aug 25, 2026 | $17.52 | $17.62 | $16.91 | $17.23 | $-0.52 | -2.93% | 25,146 | $17.08 | $16.91 $17.62 |