ORCU Historical Prices
NASDAQ: ORCUDirexion FundsTrading--Leveraged EquityETFUSD
6.95+0.59 (+9.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ORCU price history
The price history for Direxion Daily ORCL Bull 2X (ORCU) on this page begins on November 17, 2025, when the stock closed at $20.05; it most recently closed at $6.95 on October 5, 2026. The highest price in this record is $27.62, reached on November 17, 2025; the latest close is 74.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
ORCU returns
1 week
-4.07%
1 month
-32.70%
3 months
-20.30%
6 months
-24.20%
Year to date
-65.49%
ORCU price return, excluding dividends.
ORCU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.95 | -62.55% |
| 2025* | 18.56 | -7.41% |
ORCU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.00 | 7.06 | 6.27 | 6.36 | -11.05% | |
| 7.04 | 7.26 | 6.94 | 7.15 | -1.79% | |
| 7.19 | 7.49 | 7.17 | 7.28 | +3.26% | |
| 7.10 | 7.47 | 7.04 | 7.05 | +0.14% | |
| 7.00 | 7.28 | 6.84 | 7.04 | +6.18% | |
| 6.79 | 6.84 | 6.37 | 6.63 | +1.07% | |
| 6.48 | 6.68 | 6.33 | 6.56 | -1.06% | |
| 6.15 | 7.15 | 6.14 | 6.63 | +8.16% | |
| 6.15 | 6.43 | 6.04 | 6.13 | -6.55% | |
| 6.70 | 6.93 | 6.56 | 6.56 | -3.81% | |
| 6.54 | 6.89 | 6.21 | 6.82 | -6.83% | |
| 7.72 | 7.73 | 7.30 | 7.32 | -6.15% | |
| 8.05 | 8.27 | 7.75 | 7.80 | +0.26% | |
| 7.83 | 7.93 | 7.53 | 7.78 | +1.30% | |
| 7.99 | 8.04 | 7.35 | 7.68 | -4.00% | |
| 7.63 | 8.15 | 7.56 | 8.00 | +10.19% | |
| 6.95 | 7.59 | 6.85 | 7.26 | +4.01% | |
| 7.30 | 7.43 | 6.95 | 6.98 | -6.06% | |
| 7.09 | 7.50 | 7.04 | 7.43 | -7.64% | |
| 9.58 | 9.74 | 8.00 | 8.05 | -3.65% | |
| 8.93 | 9.05 | 8.30 | 8.35 | -10.70% | |
| 9.56 | 9.73 | 9.19 | 9.35 | -1.06% | |
| 10.04 | 10.35 | 9.29 | 9.45 | +4.77% | |
| 9.13 | 9.13 | 8.79 | 9.02 | +5.99% | |
| 7.80 | 8.78 | 7.78 | 8.51 | +11.39% | |
| 7.12 | 7.73 | 7.04 | 7.64 | +6.26% | |
| 7.77 | 7.80 | 7.05 | 7.19 | -10.35% | |
| 8.08 | 8.26 | 7.89 | 8.02 | -2.20% | |
| 8.54 | 8.56 | 8.11 | 8.20 | -1.68% | |
| 8.37 | 8.55 | 7.88 | 8.34 | +3.99% | |
| 7.82 | 8.31 | 7.78 | 8.02 | +5.67% | |
| 7.44 | 7.75 | 7.37 | 7.59 | +3.12% | |
| 7.66 | 7.66 | 7.22 | 7.36 | -5.40% | |
| 7.51 | 7.98 | 7.40 | 7.78 | +6.14% | |
| 7.61 | 7.74 | 7.24 | 7.33 | -2.53% | |
| 7.42 | 7.76 | 6.86 | 7.52 | +1.62% | |
| 7.46 | 7.75 | 7.38 | 7.40 | -5.61% | |
| 8.05 | 8.23 | 7.72 | 7.84 | -4.74% | |
| 8.85 | 8.94 | 8.06 | 8.23 | -7.63% | |
| 8.42 | 9.26 | 8.42 | 8.91 | +3.85% | |
| 8.58 | 8.76 | 8.02 | 8.58 | +10.57% | |
| 8.45 | 8.46 | 7.63 | 7.76 | -7.29% | |
| 8.13 | 8.48 | 7.90 | 8.37 | +5.42% | |
| 7.77 | 7.96 | 7.47 | 7.94 | +4.89% | |
| 7.19 | 7.91 | 7.08 | 7.57 | -1.30% | |
| 7.75 | 7.87 | 7.48 | 7.67 | -2.04% | |
| 7.37 | 8.14 | 7.34 | 7.83 | +5.24% | |
| 6.49 | 7.54 | 6.31 | 7.44 | +18.47% | |
| 6.29 | 6.51 | 5.87 | 6.28 | +3.80% | |
| 5.61 | 6.12 | 5.53 | 6.05 | +16.35% | |
| 5.36 | 5.57 | 5.05 | 5.20 | -3.53% | |
| 5.19 | 5.61 | 4.90 | 5.39 | 0.00% | |
| 5.21 | 5.57 | 5.13 | 5.39 | +8.23% | |
| 5.62 | 5.70 | 4.95 | 4.98 | -8.46% | |
| 5.84 | 5.87 | 5.38 | 5.44 | -9.03% | |
| 6.01 | 6.27 | 5.88 | 5.98 | -1.97% | |
| 5.72 | 6.13 | 5.67 | 6.10 | +9.12% | |
| 5.85 | 5.98 | 5.46 | 5.59 | -7.76% | |
| 5.64 | 6.26 | 5.61 | 6.06 | +3.06% | |
| 6.61 | 6.63 | 5.82 | 5.88 | -12.50% | |
| 6.46 | 6.85 | 6.36 | 6.72 | +7.01% | |
| 6.66 | 6.74 | 6.26 | 6.28 | -5.71% | |
| 7.44 | 7.51 | 6.62 | 6.66 | -12.83% | |
| 8.19 | 8.19 | 7.48 | 7.64 | -4.26% | |
| 7.64 | 8.49 | 7.61 | 7.98 | +5.14% | |
| 7.43 | 7.72 | 7.26 | 7.59 | -1.56% | |
| 7.93 | 8.14 | 7.25 | 7.71 | -3.02% | |
| 7.99 | 8.13 | 7.66 | 7.95 | +5.02% | |
| 7.91 | 8.31 | 7.42 | 7.57 | -3.69% | |
| 8.04 | 8.38 | 7.84 | 7.86 | -5.30% | |
| 8.40 | 8.67 | 8.06 | 8.30 | -1.66% | |
| 9.11 | 9.20 | 8.14 | 8.44 | -0.94% | |
| 8.63 | 9.10 | 8.48 | 8.52 | -5.54% | |
| 9.63 | 9.64 | 8.75 | 9.02 | -6.24% | |
| 10.29 | 10.66 | 9.35 | 9.62 | -9.16% | |
| 11.25 | 11.85 | 10.53 | 10.59 | -12.33% | |
| 13.02 | 13.40 | 11.94 | 12.08 | -9.65% | |
| 13.29 | 13.89 | 12.42 | 13.37 | +0.83% | |
| 13.63 | 14.25 | 13.15 | 13.26 | -5.35% | |
| 14.23 | 15.05 | 13.88 | 14.01 | -4.43% | |
| 13.89 | 15.03 | 13.76 | 14.66 | +9.16% | |
| 13.60 | 13.62 | 12.68 | 13.43 | +0.37% | |
| 12.65 | 13.54 | 12.02 | 13.38 | -19.35% | |
| 15.86 | 18.04 | 15.68 | 16.59 | -2.18% | |
| 18.45 | 19.42 | 15.65 | 16.96 | -5.67% | |
| 18.96 | 19.20 | 17.56 | 17.98 | -1.59% | |
| 21.25 | 21.61 | 17.49 | 18.27 | -19.44% | |
| 20.74 | 23.16 | 20.37 | 22.68 | +5.24% | |
| 23.54 | 23.54 | 21.00 | 21.55 | -11.68% | |
| 24.00 | 25.27 | 23.20 | 24.40 | -2.94% | |
| 21.98 | 25.51 | 20.76 | 25.14 | +19.77% | |
| 18.10 | 21.04 | 17.94 | 20.99 | +21.54% | |
| 15.63 | 17.44 | 15.62 | 17.27 | +13.84% | |
| 15.27 | 15.39 | 14.72 | 15.17 | -2.13% | |
| 15.67 | 15.89 | 15.16 | 15.50 | +0.91% | |
| 15.23 | 16.18 | 15.23 | 15.36 | +1.92% | |
| 14.95 | 15.53 | 14.66 | 15.07 | +2.10% | |
| 13.63 | 14.82 | 13.40 | 14.76 | +7.27% | |
| 14.51 | 14.92 | 13.71 | 13.76 | -5.56% | |
| 15.16 | 15.20 | 14.09 | 14.57 | -6.66% | |
| 15.14 | 16.19 | 14.98 | 15.61 | -2.80% | |
| 14.99 | 16.89 | 14.50 | 16.06 | +6.15% | |
| 14.91 | 15.41 | 14.40 | 15.13 | +2.86% | |
| 15.80 | 15.80 | 13.72 | 14.71 | -7.02% | |
| 15.64 | 16.14 | 15.32 | 15.82 | -2.35% | |
| 15.67 | 16.51 | 15.25 | 16.20 | +1.63% | |
| 16.52 | 16.90 | 15.38 | 15.94 | +0.38% | |
| 14.70 | 15.93 | 14.10 | 15.88 | +9.29% | |
| 14.12 | 14.71 | 13.57 | 14.53 | +5.29% | |
| 13.10 | 14.23 | 12.89 | 13.80 | +9.96% | |
| 11.71 | 12.87 | 11.71 | 12.55 | +13.27% | |
| 11.21 | 11.65 | 10.98 | 11.08 | -3.15% | |
| 11.44 | 11.59 | 11.03 | 11.44 | -2.56% | |
| 11.23 | 12.16 | 11.18 | 11.74 | -8.14% | |
| 12.78 | 12.89 | 12.04 | 12.78 | -0.39% | |
| 13.87 | 13.98 | 12.18 | 12.83 | -3.61% | |
| 13.99 | 14.23 | 12.98 | 13.31 | -12.15% | |
| 14.90 | 15.39 | 14.40 | 15.15 | +7.29% | |
| 13.74 | 14.77 | 13.40 | 14.12 | +3.90% | |
| 13.50 | 13.60 | 12.98 | 13.59 | +2.64% | |
| 14.42 | 14.68 | 12.95 | 13.24 | -3.71% | |
| 13.44 | 14.02 | 13.07 | 13.75 | +10.09% | |
| 12.06 | 12.87 | 11.98 | 12.49 | +8.23% | |
| 12.15 | 12.38 | 11.34 | 11.54 | +9.49% | |
| 8.54 | 10.57 | 8.54 | 10.54 | +25.48% | |
| 8.30 | 8.65 | 7.99 | 8.40 | +0.12% | |
| 9.00 | 9.00 | 8.16 | 8.39 | -7.50% | |
| 9.84 | 10.00 | 8.97 | 9.07 | +0.67% | |
| 9.09 | 9.16 | 8.58 | 9.01 | -3.05% | |
| 9.55 | 9.63 | 9.09 | 9.29 | -1.16% | |
| 8.89 | 9.42 | 8.64 | 9.40 | +1.23% | |
| 9.81 | 9.83 | 9.22 | 9.29 | -2.54% | |
| 8.75 | 9.56 | 8.65 | 9.53 | +12.21% | |
| 8.73 | 8.80 | 8.29 | 8.49 | -1.36% | |
| 8.80 | 8.85 | 8.46 | 8.61 | -4.76% | |
| 9.12 | 9.49 | 8.99 | 9.04 | -4.01% | |
| 9.88 | 9.93 | 9.27 | 9.42 | -1.90% | |
| 10.41 | 10.51 | 9.55 | 9.60 | -9.60% | |
| 10.21 | 10.82 | 10.19 | 10.62 | +5.99% | |
| 10.51 | 10.51 | 9.80 | 10.02 | -7.56% | |
| 10.21 | 11.03 | 9.97 | 10.84 | +3.04% | |
| 10.53 | 10.77 | 10.39 | 10.52 | -2.32% | |
| 10.83 | 11.34 | 10.61 | 10.77 | -1.46% | |
| 11.01 | 11.31 | 10.76 | 10.93 | +1.20% | |
| 11.47 | 11.63 | 10.69 | 10.80 | -5.43% | |
| 12.20 | 12.67 | 11.33 | 11.42 | -4.99% | |
| 12.41 | 13.17 | 11.65 | 12.02 | +18.07% | |
| 10.75 | 10.77 | 10.05 | 10.18 | -2.49% | |
| 10.39 | 10.50 | 9.74 | 10.44 | -1.88% | |
| 10.60 | 11.51 | 10.46 | 10.64 | -2.48% | |
| 10.63 | 11.33 | 10.28 | 10.91 | +2.93% | |
| 10.26 | 10.74 | 10.15 | 10.60 | +4.85% | |
| 9.50 | 10.37 | 9.32 | 10.11 | -0.53% | |
| 9.20 | 10.26 | 9.12 | 10.16 | +5.44% | |
| 9.41 | 9.73 | 9.21 | 9.64 | -6.86% | |
| 10.12 | 10.60 | 9.65 | 10.35 | +3.19% | |
| 10.20 | 10.73 | 9.94 | 10.03 | +2.77% | |
| 9.15 | 9.84 | 8.85 | 9.76 | +6.32% | |
| 9.78 | 9.78 | 8.80 | 9.18 | -9.11% | |
| 10.87 | 10.92 | 10.00 | 10.10 | -10.68% | |
| 11.38 | 11.81 | 11.21 | 11.31 | +0.16% | |
| 11.00 | 11.42 | 10.62 | 11.29 | +3.11% | |
| 11.56 | 11.69 | 10.81 | 10.95 | -7.59% | |
| 11.69 | 12.16 | 11.18 | 11.85 | +4.41% | |
| 11.50 | 11.73 | 10.79 | 11.35 | -1.05% | |
| 12.31 | 12.40 | 11.01 | 11.47 | -3.53% | |
| 11.88 | 12.66 | 11.46 | 11.89 | +4.21% | |
| 10.36 | 11.81 | 10.17 | 11.41 | +19.10% | |
| 9.20 | 9.61 | 9.07 | 9.58 | +9.24% | |
| 10.06 | 10.20 | 8.58 | 8.77 | -14.02% | |
| 11.20 | 11.20 | 9.86 | 10.20 | -10.21% | |
| 11.92 | 12.03 | 10.95 | 11.36 | -6.89% | |
| 13.84 | 13.87 | 12.18 | 12.20 | -5.65% | |
| 13.54 | 13.58 | 12.72 | 12.93 | -4.86% | |
| 13.82 | 13.85 | 12.40 | 13.59 | -4.50% | |
| 14.62 | 15.71 | 14.10 | 14.23 | -2.67% | |
| 15.38 | 15.38 | 14.40 | 14.62 | -8.28% | |
| 15.29 | 16.40 | 15.29 | 15.94 | +6.20% | |
| 14.35 | 15.45 | 14.15 | 15.01 | -1.51% | |
| 15.45 | 15.52 | 14.98 | 15.24 | +5.18% | |
| 15.49 | 15.54 | 14.01 | 14.49 | -7.12% | |
| 16.79 | 16.90 | 15.50 | 15.60 | -11.61% | |
| 17.48 | 17.75 | 16.80 | 17.65 | +1.26% | |
| 18.44 | 18.44 | 17.35 | 17.43 | -3.70% | |
| 19.65 | 19.65 | 17.59 | 18.10 | -8.59% | |
| 20.31 | 20.93 | 19.51 | 19.80 | -2.46% | |
| 18.86 | 20.64 | 18.86 | 20.30 | +6.17% | |
| 17.84 | 19.46 | 17.35 | 19.12 | +9.73% | |
| 17.67 | 17.67 | 16.80 | 17.42 | -3.47% | |
| 18.46 | 18.49 | 17.93 | 18.05 | -0.11% | |
| 18.03 | 18.36 | 17.63 | 18.07 | +0.28% | |
| 19.15 | 19.71 | 17.94 | 18.02 | -2.91% | |
| 19.08 | 19.12 | 18.18 | 18.56 | +0.71% | |
| 18.83 | 18.83 | 18.41 | 18.43 | -2.33% | |
| 18.78 | 19.11 | 18.66 | 18.87 | +1.78% | |
| 18.34 | 19.12 | 18.05 | 18.54 | -2.68% | |
| 19.10 | 19.51 | 18.69 | 19.05 | +0.05% | |
| 18.55 | 19.12 | 18.48 | 19.04 | +2.53% | |
| 18.89 | 18.94 | 18.00 | 18.57 | -3.23% | |
| 18.93 | 19.30 | 18.20 | 19.19 | +5.91% | |
| 17.45 | 18.57 | 17.40 | 18.12 | +14.03% | |
| 16.40 | 16.73 | 15.71 | 15.89 | +1.53% | |
| 16.61 | 16.77 | 15.44 | 15.65 | -10.88% | |
| 16.73 | 17.75 | 16.63 | 17.56 | +4.21% | |
| 17.48 | 17.53 | 16.23 | 16.85 | -5.12% | |
| 19.11 | 19.25 | 17.01 | 17.76 | -9.43% | |
| 17.77 | 20.28 | 16.81 | 19.61 | -21.90% | |
| 24.93 | 25.58 | 23.94 | 25.11 | +1.31% | |
| 24.49 | 24.94 | 24.22 | 24.79 | +1.21% | |
| 24.80 | 25.40 | 23.72 | 24.49 | +2.33% | |
| 24.20 | 24.30 | 23.10 | 23.93 | +3.14% | |
| 21.82 | 23.41 | 21.62 | 23.21 | +6.20% | |
| 20.39 | 22.01 | 20.20 | 21.85 | +6.63% | |
| 21.58 | 22.13 | 20.36 | 20.49 | +0.30% | |
| 20.00 | 20.95 | 19.60 | 20.43 | -0.83% | |
| 20.22 | 20.71 | 19.80 | 20.60 | -3.56% | |
| 22.24 | 22.38 | 20.90 | 21.36 | +8.27% | |
| 19.27 | 20.05 | 17.54 | 19.73 | -3.26% | |
| 19.77 | 20.96 | 19.19 | 20.39 | +1.74% | |
| 21.98 | 21.98 | 19.10 | 20.05 | -11.62% | |
| 27.55 | 27.62 | 22.65 | 22.68 | -13.28% | |
| 25.48 | 26.15 | 25.48 | 26.15 | — |