NasdaqGM - BOATS Real Time Price
USD
Direxion Daily ORCL Bull 2X ETF (ORCU)
5.70
-0.84
(-12.84%)
At close: October 30 at 4:00:00 PM EDT
5.86
+0.16
(+2.81%)
Overnight: 1:18:34 AM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade ORCU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.97
6.11
5.57
5.70
5.70
3,274,500
Oct 29, 2026
6.97
7.03
6.26
6.54
6.54
5,459,600
Oct 28, 2026
5.86
7.36
5.59
7.01
7.01
21,041,400
Oct 27, 2026
5.50
5.93
5.46
5.77
5.77
3,946,900
Oct 26, 2026
5.41
5.56
5.20
5.39
5.39
5,124,500
Oct 23, 2026
5.31
5.59
5.26
5.41
5.41
2,393,700
Oct 22, 2026
5.41
5.57
5.12
5.36
5.36
4,678,300
Oct 21, 2026
6.05
6.06
5.55
5.68
5.68
3,850,300
Oct 20, 2026
5.65
6.14
5.54
5.85
5.85
3,754,000
Oct 19, 2026
5.83
5.88
5.69
5.72
5.72
2,912,500
Oct 16, 2026
6.07
6.10
5.53
5.61
5.61
4,221,800
Oct 15, 2026
5.64
6.24
5.62
6.18
6.18
4,086,300
Oct 14, 2026
6.74
6.88
5.72
5.85
5.85
7,498,600
Oct 13, 2026
6.41
7.19
6.37
7.10
7.10
4,871,400
Oct 12, 2026
6.95
6.95
6.46
6.54
6.54
3,434,000
Oct 9, 2026
6.52
7.08
6.48
6.95
6.95
5,117,800
Oct 8, 2026
6.99
7.06
6.26
6.36
6.36
11,223,900
Oct 7, 2026
7.04
7.26
6.94
7.15
7.15
4,303,700
Oct 6, 2026
7.19
7.49
7.17
7.28
7.28
4,097,200
Oct 5, 2026
7.09
7.47
7.04
7.05
7.05
4,257,200
Oct 2, 2026
7.00
7.28
6.84
7.04
7.04
6,103,600
Oct 1, 2026
6.79
6.84
6.37
6.63
6.63
5,405,800
Sep 30, 2026
6.48
6.68
6.32
6.56
6.56
5,241,300
Sep 29, 2026
6.15
7.15
6.14
6.63
6.63
13,017,300
Sep 28, 2026
6.14
6.43
6.04
6.13
6.13
5,587,200
Sep 25, 2026
6.70
6.93
6.56
6.56
6.56
4,200,200
Sep 24, 2026
6.54
6.89
6.20
6.82
6.82
13,871,200
Sep 23, 2026
7.72
7.73
7.30
7.32
7.32
4,314,900
Sep 22, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
8.05
8.27
7.75
7.80
7.80
6,185,000
Sep 21, 2026
7.83
7.93
7.53
7.78
7.75
4,808,500
Sep 18, 2026
7.99
8.04
7.35
7.68
7.65
5,048,500
Sep 17, 2026
7.63
8.15
7.56
8.00
7.96
5,110,700
Sep 16, 2026
6.95
7.59
6.85
7.26
7.23
5,188,100
Sep 15, 2026
7.30
7.43
6.95
6.98
6.95
4,002,500
Sep 14, 2026
7.09
7.49
7.04
7.43
7.40
6,726,500
Sep 11, 2026
9.58
9.74
8.00
8.05
8.01
17,250,800
Sep 10, 2026
8.93
9.05
8.30
8.35
8.31
11,301,400
Sep 9, 2026
9.56
9.73
9.19
9.35
9.31
4,639,300
Sep 8, 2026
10.03
10.35
9.29
9.45
9.41
7,869,800
Sep 4, 2026
9.13
9.13
8.79
9.02
8.98
4,840,400
Sep 3, 2026
7.80
8.78
7.78
8.51
8.47
5,618,200
Sep 2, 2026
7.12
7.73
7.04
7.64
7.61
2,916,800
Sep 1, 2026
7.77
7.80
7.05
7.19
7.16
3,739,500
Aug 31, 2026
8.08
8.26
7.89
8.02
7.98
2,026,900
Aug 28, 2026
8.54
8.56
8.10
8.20
8.16
3,073,100
Aug 27, 2026
8.36
8.55
7.88
8.34
8.30
3,884,600
Aug 26, 2026
7.82
8.31
7.78
8.02
7.98
4,328,400
Aug 25, 2026
7.44
7.75
7.36
7.59
7.56
2,751,000
Aug 24, 2026
7.66
7.66
7.22
7.36
7.33
2,221,400
Aug 21, 2026
7.51
7.98
7.40
7.78
7.75
3,431,600
Aug 20, 2026
7.61
7.74
7.24
7.33
7.30
2,227,100
Aug 19, 2026
7.41
7.76
6.86
7.52
7.49
4,039,400
Aug 18, 2026
7.46
7.75
7.38
7.40
7.37
2,850,100
Aug 17, 2026
8.05
8.23
7.72
7.84
7.80
2,383,100
Aug 14, 2026
8.85
8.94
8.06
8.23
8.19
4,225,100
Aug 13, 2026
8.42
9.26
8.42
8.91
8.87
5,908,300
Aug 12, 2026
8.58
8.76
8.02
8.58
8.54
12,842,200
Aug 11, 2026
8.45
8.46
7.63
7.76
7.73
6,224,600
Aug 10, 2026
8.13
8.48
7.90
8.37
8.33
5,171,200
Aug 7, 2026
7.77
7.96
7.47
7.94
7.90
3,616,300
Aug 6, 2026
7.19
7.91
7.08
7.57
7.54
2,963,800
Aug 5, 2026
7.75
7.87
7.48
7.67
7.64
3,624,000
Aug 4, 2026
7.37
8.14
7.34
7.83
7.79
8,860,400
Aug 3, 2026
6.49
7.54
6.31
7.44
7.41
15,917,900
Jul 31, 2026
6.29
6.51
5.87
6.28
6.25
5,696,000
Jul 30, 2026
5.61
6.11
5.53
6.05
6.02
9,025,700
Jul 29, 2026
5.36
5.57
5.05
5.20
5.18
3,851,500
Jul 28, 2026
5.19
5.61
4.90
5.39
5.37
4,215,000
Jul 27, 2026
5.21
5.57
5.13
5.39
5.37
5,338,800
Jul 24, 2026
5.62
5.70
4.95
4.98
4.96
6,215,900
Jul 23, 2026
5.84
5.87
5.38
5.44
5.42
5,975,000
Jul 22, 2026
6.01
6.27
5.88
5.98
5.95
2,938,800
Jul 21, 2026
5.72
6.13
5.66
6.10
6.07
3,659,700
Jul 20, 2026
5.85
5.97
5.45
5.59
5.56
4,507,900
Jul 17, 2026
5.64
6.26
5.61
6.06
6.03
5,286,200
Jul 16, 2026
6.61
6.63
5.82
5.88
5.85
5,815,300
Jul 15, 2026
6.46
6.85
6.36
6.72
6.69
6,742,100
Jul 14, 2026
6.66
6.74
6.26
6.28
6.25
6,137,900
Jul 13, 2026
7.44
7.51
6.62
6.66
6.63
7,384,500
Jul 10, 2026
8.19
8.19
7.48
7.64
7.61
4,404,300
Jul 9, 2026
7.64
8.49
7.61
7.98
7.94
5,573,600
Jul 8, 2026
7.43
7.72
7.26
7.59
7.56
5,853,500
Jul 7, 2026
7.93
8.14
7.25
7.71
7.68
4,038,300
Jul 6, 2026
7.99
8.13
7.66
7.95
7.91
4,747,600
Jul 2, 2026
7.91
8.31
7.41
7.57
7.54
4,499,200
Jul 1, 2026
8.04
8.38
7.84
7.86
7.82
3,405,500
Jun 30, 2026
8.40
8.67
8.06
8.30
8.26
2,525,900
Jun 29, 2026
9.11
9.19
8.14
8.44
8.40
2,697,900
Jun 26, 2026
8.63
9.10
8.48
8.52
8.48
1,856,700
Jun 25, 2026
9.63
9.64
8.75
9.02
8.98
1,041,800
Jun 24, 2026
10.28
10.66
9.35
9.62
9.58
1,530,900
Jun 23, 2026
0.063
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
11.25
11.85
10.53
10.59
10.54
1,003,600
Jun 22, 2026
13.02
13.40
11.94
12.08
11.96
1,007,600
Jun 18, 2026
13.29
13.89
12.42
13.37
13.24
1,275,700
Jun 17, 2026
13.63
14.25
13.15
13.26
13.13
1,005,600
Jun 16, 2026
14.23
15.05
13.88
14.01
13.87
1,203,400
Jun 15, 2026
13.89
15.03
13.76
14.66
14.52
2,185,900
Jun 12, 2026
13.60
13.62
12.68
13.43
13.30
2,199,200
Jun 11, 2026
12.65
13.54
12.02
13.38
13.25
6,219,400
Jun 10, 2026
15.86
18.04
15.68
16.59
16.43
4,121,400
Jun 9, 2026
18.45
19.42
15.65
16.96
16.80
1,504,500
Jun 8, 2026
18.96
19.20
17.56
17.98
17.81
1,365,200
Jun 5, 2026
21.25
21.60
17.49
18.27
18.09
1,346,600
Jun 4, 2026
20.74
23.16
20.37
22.68
22.46
2,286,100
Jun 3, 2026
23.54
23.54
21.00
21.55
21.34
1,643,500
Jun 2, 2026
24.00
25.27
23.20
24.40
24.16
1,894,800
Jun 1, 2026
21.98
25.51
20.76
25.14
24.90
3,839,900
May 29, 2026
18.10
21.03
17.94
20.99
20.79
3,852,100
May 28, 2026
15.63
17.43
15.62
17.27
17.10
2,067,100
May 27, 2026
15.27
15.39
14.72
15.17
15.02
501,800
May 26, 2026
15.67
15.89
15.16
15.50
15.35
1,168,000
May 22, 2026
15.23
16.18
15.23
15.36
15.21
1,001,100
May 21, 2026
14.95
15.53
14.66
15.07
14.92
1,249,700
May 20, 2026
13.63
14.82
13.40
14.76
14.62
724,000
May 19, 2026
14.51
14.92
13.71
13.76
13.63
632,000
May 18, 2026
15.16
15.20
14.09
14.57
14.43
915,000
May 15, 2026
15.14
16.19
14.98
15.61
15.46
1,338,100
May 14, 2026
14.99
16.89
14.50
16.06
15.90
2,701,500
May 13, 2026
14.91
15.41
14.40
15.13
14.98
912,400
May 12, 2026
15.80
15.80
13.72
14.71
14.57
1,378,900
May 11, 2026
15.64
16.14
15.32
15.82
15.67
1,394,000
May 8, 2026
15.67
16.51
15.25
16.20
16.04
1,396,400
May 7, 2026
16.52
16.90
15.38
15.94
15.79
2,206,100
May 6, 2026
14.70
15.93
14.10
15.88
15.73
2,406,100
May 5, 2026
14.12
14.71
13.57
14.53
14.39
2,166,100
May 4, 2026
13.10
14.23
12.89
13.80
13.67
3,055,500
May 1, 2026
11.71
12.87
11.71
12.55
12.43
1,969,400
Apr 30, 2026
11.21
11.65
10.98
11.08
10.97
568,200
Apr 29, 2026
11.44
11.59
11.03
11.44
11.33
1,014,300
Apr 28, 2026
11.23
12.16
11.18
11.74
11.63
1,607,700
Apr 27, 2026
12.78
12.89
12.04
12.78
12.66
881,800
Apr 24, 2026
13.87
13.98
12.18
12.83
12.71
1,496,300
Apr 23, 2026
13.99
14.23
12.98
13.31
13.18
2,787,600
Apr 22, 2026
14.90
15.39
14.40
15.15
15.00
1,771,900
Apr 21, 2026
13.74
14.77
13.40
14.12
13.98
2,178,800
Apr 20, 2026
13.50
13.60
12.98
13.59
13.46
1,028,500
Apr 17, 2026
14.42
14.68
12.95
13.24
13.11
3,193,400
Apr 16, 2026
13.44
14.02
13.07
13.75
13.62
3,576,500
Apr 15, 2026
12.06
12.87
11.98
12.49
12.37
2,368,900
Apr 14, 2026
12.15
12.38
11.34
11.54
11.43
3,683,000
Apr 13, 2026
8.54
10.56
8.54
10.54
10.44
2,345,900
Apr 10, 2026
8.30
8.65
7.99
8.40
8.32
1,037,300
Apr 9, 2026
9.00
9.00
8.15
8.39
8.31
917,500
Apr 8, 2026
9.84
10.00
8.97
9.07
8.98
642,000
Apr 7, 2026
9.09
9.16
8.58
9.01
8.92
406,300
Apr 6, 2026
9.55
9.63
9.09
9.29
9.20
245,100
Apr 2, 2026
8.89
9.42
8.64
9.40
9.31
421,100
Apr 1, 2026
9.81
9.83
9.22
9.29
9.20
747,500
Mar 31, 2026
8.75
9.56
8.65
9.53
9.44
480,600
Mar 30, 2026
8.73
8.80
8.29
8.49
8.41
316,400
Mar 27, 2026
8.80
8.85
8.46
8.61
8.53
433,200
Mar 26, 2026
9.12
9.49
8.99
9.04
8.95
444,900
Mar 25, 2026
9.88
9.93
9.27
9.42
9.33
648,100
Mar 24, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
10.41
10.51
9.55
9.60
9.51
798,000
Mar 23, 2026
10.21
10.82
10.19
10.62
10.45
624,400
Mar 20, 2026
10.51
10.51
9.80
10.02
9.86
668,300
Mar 19, 2026
10.21
11.03
9.97
10.84
10.67
575,500
Mar 18, 2026
10.53
10.77
10.39
10.52
10.35
293,000
Mar 17, 2026
10.83
11.34
10.61
10.77
10.60
494,500
Mar 16, 2026
11.01
11.31
10.76
10.93
10.76
596,000
Mar 13, 2026
11.47
11.63
10.69
10.80
10.63
1,433,400
Mar 12, 2026
12.20
12.67
11.33
11.42
11.24
1,680,500
Mar 11, 2026
12.41
13.17
11.65
12.02
11.83
4,184,500
Mar 10, 2026
10.75
10.77
10.05
10.18
10.02
1,838,500
Mar 9, 2026
10.39
10.50
9.74
10.44
10.28
1,351,800
Mar 6, 2026
10.60
11.51
10.46
10.64
10.47
2,830,600
Mar 5, 2026
10.63
11.33
10.27
10.91
10.74
1,265,800
Mar 4, 2026
10.26
10.74
10.15
10.60
10.43
701,500
Mar 3, 2026
9.50
10.37
9.32
10.11
9.95
597,300
Mar 2, 2026
9.20
10.26
9.12
10.16
10.00
592,300
Feb 27, 2026
9.41
9.73
9.21
9.64
9.49
498,900
Feb 26, 2026
10.12
10.60
9.65
10.35
10.19
363,700
Feb 25, 2026
10.20
10.73
9.94
10.03
9.87
799,000
Feb 24, 2026
9.15
9.84
8.85
9.76
9.61
594,900
Feb 23, 2026
9.78
9.78
8.80
9.18
9.04
1,026,700
Feb 20, 2026
10.87
10.92
10.00
10.10
9.94
497,000
Feb 19, 2026
11.38
11.81
11.21
11.31
11.13
227,500
Feb 18, 2026
11.00
11.42
10.62
11.29
11.11
217,000
Feb 17, 2026
11.56
11.69
10.81
10.95
10.78
341,300
Feb 13, 2026
11.69
12.16
11.18
11.85
11.66
309,800
Feb 12, 2026
11.50
11.73
10.79
11.35
11.17
793,800
Feb 11, 2026
12.31
12.40
11.01
11.47
11.29
663,200
Feb 10, 2026
11.88
12.66
11.46
11.89
11.70
768,400
Feb 9, 2026
10.36
11.81
10.17
11.41
11.23
2,285,800
Feb 6, 2026
9.20
9.61
9.07
9.58
9.43
576,700
Feb 5, 2026
10.06
10.20
8.58
8.77
8.63
689,600
Feb 4, 2026
11.20
11.20
9.86
10.20
10.04
861,800
Feb 3, 2026
11.92
12.03
10.95
11.36
11.18
671,200
Feb 2, 2026
13.84
13.87
12.18
12.20
12.01
555,400
Jan 30, 2026
13.54
13.58
12.72
12.93
12.73
263,700
Jan 29, 2026
13.82
13.85
12.40
13.59
13.38
818,900
Jan 28, 2026
14.62
15.71
14.10
14.23
14.01
613,200
Jan 27, 2026
15.38
15.38
14.40
14.62
14.39
730,000
Jan 26, 2026
15.29
16.40
15.29
15.94
15.69
516,600
Jan 23, 2026
14.35
15.45
14.15
15.01
14.77
298,400
Jan 22, 2026
15.45
15.52
14.98
15.24
15.00
211,200
Jan 21, 2026
15.49
15.54
14.01
14.49
14.26
522,700
Jan 20, 2026
16.79
16.90
15.50
15.60
15.35
385,700
Jan 16, 2026
17.48
17.75
16.80
17.65
17.37
187,100
Jan 15, 2026
18.44
18.44
17.34
17.43
17.16
155,200
Jan 14, 2026
19.65
19.65
17.59
18.10
17.81
266,300
Jan 13, 2026
20.31
20.93
19.51
19.80
19.49
222,100
Jan 12, 2026
18.86
20.64
18.86
20.30
19.98
444,900
Jan 9, 2026
17.84
19.46
17.35
19.12
18.82
331,700
Jan 8, 2026
17.67
17.67
16.80
17.42
17.15
251,800
Jan 7, 2026
18.46
18.49
17.93
18.05
17.77
82,100
Jan 6, 2026
18.03
18.35
17.63
18.07
17.79
223,200
Jan 5, 2026
19.15
19.71
17.94
18.02
17.74
316,100
Jan 2, 2026
19.08
19.11
18.18
18.56
18.27
134,500
Dec 31, 2025
18.83
18.83
18.41
18.43
18.14
104,900
Dec 30, 2025
18.78
19.11
18.66
18.87
18.57
143,600
Dec 29, 2025
18.34
19.12
18.05
18.54
18.25
170,000
Dec 26, 2025
19.10
19.51
18.69
19.05
18.75
186,300
Dec 24, 2025
18.55
19.12
18.48
19.04
18.74
122,300
Dec 23, 2025
0.031
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
18.89
18.94
18.00
18.57
18.28
320,100
Dec 22, 2025
18.93
19.30
18.20
19.19
18.86
471,200
Dec 19, 2025
17.45
18.57
17.40
18.12
17.81
820,000
Dec 18, 2025
16.40
16.73
15.71
15.89
15.61
535,600
Dec 17, 2025
16.61
16.77
15.44
15.65
15.38
655,400
Dec 16, 2025
16.73
17.75
16.63
17.56
17.26
272,900
Dec 15, 2025
17.48
17.53
16.23
16.85
16.56
801,200
Dec 12, 2025
19.11
19.25
17.01
17.76
17.45
1,036,300
Dec 11, 2025
17.77
20.28
16.81
19.61
19.27
2,042,500
Dec 10, 2025
24.93
25.58
23.94
25.11
24.67
767,600
Dec 9, 2025
24.49
24.93
24.22
24.79
24.36
131,900
Dec 8, 2025
24.80
25.40
23.72
24.49
24.07
305,500
Dec 5, 2025
24.20
24.30
23.10
23.93
23.52
260,700
Dec 4, 2025
21.82
23.41
21.62
23.20
22.80
273,500
Dec 3, 2025
20.39
22.01
20.20
21.85
21.47
90,800
Dec 2, 2025
21.58
22.13
20.36
20.49
20.14
153,900
Dec 1, 2025
20.00
20.95
19.60
20.43
20.08
54,600
Nov 28, 2025
20.22
20.71
19.80
20.60
20.24
80,400
Nov 26, 2025
22.24
22.38
20.90
21.36
20.99
128,100
Nov 25, 2025
19.27
20.05
17.54
19.73
19.39
65,300
Nov 24, 2025
19.77
20.96
19.19
20.39
20.04
66,900
Nov 21, 2025
21.98
21.98
19.10
20.05
19.70
208,100
Nov 20, 2025
27.55
27.61
22.65
22.68
22.29
40,000
Nov 19, 2025
25.48
26.15
25.48
26.15
25.70
7,900
