ORCZ Historical Prices
BATS: ORCZAXSTrading--Inverse EquityETFUSD
16.45-1.66 (-9.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
Pre-market: 16.45 0.00%
ORCZ price history
The price history for Tradr 2X Short ORCL Daily (ORCZ) on this page begins on July 13, 2026, when the stock closed at $25.15; it most recently closed at $16.45 on October 5, 2026. The highest price in this record is $29.82, reached on July 20, 2026; the latest close is 44.8% 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
ORCZ returns
1 week
-0.84%
1 month
+22.58%
3 months
-29.22%
ORCZ price return, excluding dividends.
ORCZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.73 | 17.42 | 16.10 | 16.45 | -9.17% | |
| 16.74 | 18.28 | 16.54 | 18.11 | +11.04% | |
| 16.64 | 16.71 | 16.08 | 16.31 | +1.62% | |
| 16.26 | 16.26 | 15.52 | 16.05 | -3.31% | |
| 16.41 | 16.60 | 15.61 | 16.60 | +0.06% | |
| 16.64 | 17.10 | 15.95 | 16.59 | -5.95% | |
| 17.36 | 18.39 | 17.28 | 17.64 | -1.12% | |
| 18.00 | 18.47 | 17.60 | 17.84 | +0.51% | |
| 19.23 | 19.23 | 16.08 | 17.75 | -7.60% | |
| 19.27 | 19.49 | 18.46 | 19.21 | +6.19% | |
| 17.78 | 18.13 | 17.12 | 18.09 | +3.55% | |
| 18.07 | 18.81 | 17.29 | 17.47 | +7.05% | |
| 15.86 | 16.34 | 15.67 | 16.32 | +5.70% | |
| 14.83 | 15.44 | 14.50 | 15.44 | -0.06% | |
| 15.49 | 15.96 | 15.17 | 15.45 | -1.02% | |
| 15.17 | 16.31 | 15.10 | 15.61 | +3.58% | |
| 15.94 | 16.08 | 14.76 | 15.07 | -10.51% | |
| 17.60 | 17.80 | 16.00 | 16.84 | -3.66% | |
| 16.73 | 17.59 | 16.53 | 17.48 | +5.62% | |
| 17.11 | 17.25 | 16.40 | 16.55 | +7.75% | |
| 12.63 | 15.42 | 12.36 | 15.36 | +3.36% | |
| 13.99 | 14.93 | 13.81 | 14.86 | +10.73% | |
| 13.12 | 13.61 | 12.96 | 13.42 | +1.13% | |
| 12.34 | 13.48 | 11.97 | 13.27 | -4.53% | |
| 13.76 | 14.30 | 13.76 | 13.90 | -6.40% | |
| 16.32 | 16.32 | 14.27 | 14.85 | -11.40% | |
| 18.09 | 18.09 | 16.50 | 16.76 | -6.21% | |
| 16.93 | 18.00 | 16.93 | 17.87 | +11.48% | |
| 16.23 | 16.25 | 15.72 | 16.03 | +1.71% | |
| 15.15 | 15.99 | 15.15 | 15.76 | +1.29% | |
| 15.40 | 16.43 | 15.19 | 15.56 | -3.83% | |
| 16.78 | 16.78 | 15.62 | 16.18 | -6.09% | |
| 17.52 | 17.62 | 16.91 | 17.23 | -2.93% | |
| 17.22 | 17.97 | 17.22 | 17.75 | +5.65% | |
| 17.64 | 17.64 | 16.40 | 16.80 | -6.46% | |
| 17.44 | 18.17 | 17.11 | 17.96 | +2.45% | |
| 17.79 | 19.04 | 17.03 | 17.53 | -1.63% | |
| 17.74 | 17.86 | 17.03 | 17.82 | +5.88% | |
| 16.32 | 17.13 | 16.11 | 16.83 | +4.47% | |
| 15.10 | 16.35 | 15.08 | 16.11 | +7.69% | |
| 15.31 | 15.58 | 14.52 | 14.96 | -4.47% | |
| 15.75 | 16.80 | 15.27 | 15.66 | -10.26% | |
| 16.05 | 17.66 | 16.05 | 17.45 | +7.98% | |
| 16.87 | 17.20 | 15.99 | 16.16 | -5.66% | |
| 17.72 | 18.30 | 17.13 | 17.13 | -5.10% | |
| 18.90 | 18.92 | 17.29 | 18.05 | +1.23% | |
| 17.68 | 18.20 | 17.55 | 17.83 | +1.94% | |
| 18.73 | 18.73 | 16.74 | 17.49 | -4.95% | |
| 21.84 | 21.84 | 18.11 | 18.40 | -18.98% | |
| 22.64 | 23.90 | 22.29 | 22.71 | -3.57% | |
| 26.14 | 26.25 | 23.26 | 23.55 | -16.37% | |
| 27.15 | 28.81 | 26.63 | 28.16 | +3.53% | |
| 27.97 | 29.62 | 26.31 | 27.20 | +0.04% | |
| 28.72 | 28.72 | 26.20 | 27.19 | -8.82% | |
| 26.63 | 29.82 | 26.44 | 29.82 | +8.55% | |
| 26.33 | 27.56 | 25.67 | 27.47 | +9.36% | |
| 24.80 | 25.57 | 24.07 | 25.12 | +2.28% | |
| 26.70 | 26.86 | 24.54 | 24.56 | -9.54% | |
| 26.19 | 27.63 | 25.63 | 27.15 | +7.95% | |
| 27.10 | 27.10 | 24.77 | 25.15 | -3.53% | |
| 24.54 | 26.16 | 24.46 | 26.07 | +12.18% | |
| 24.01 | 24.57 | 23.05 | 23.24 | — |