Militia Long/Short Equity ETF (ORR)
NASDAQ: ORR · Real-Time Price · USD
31.15
+0.52 (1.69%)
At close: Aug 6, 2025, 4:00 PM
31.15
0.00 (0.00%)
After-hours: Aug 6, 2025, 4:15 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 30.97 | 31.09 | 30.96 | 31.02 | - | 1.27% | 10,798 |
| Aug 5, 2025 | 30.82 | 30.83 | 30.48 | 30.63 | 30.63 | 0.15% | 18,204 |
| Aug 4, 2025 | 31.24 | 31.24 | 30.52 | 30.59 | 30.59 | 0.69% | 72,913 |
| Aug 1, 2025 | 30.87 | 30.87 | 30.30 | 30.38 | 30.38 | -0.16% | 58,766 |
| Jul 31, 2025 | 30.00 | 30.43 | 29.99 | 30.43 | 30.43 | 1.43% | 67,874 |
| Jul 30, 2025 | 30.02 | 30.02 | 29.88 | 30.00 | 30.00 | 0.76% | 19,337 |
| Jul 29, 2025 | 29.51 | 30.02 | 29.51 | 29.77 | 29.77 | 0.69% | 58,847 |
| Jul 28, 2025 | 29.64 | 29.64 | 29.50 | 29.57 | 29.57 | -1.12% | 6,384 |
| Jul 25, 2025 | 30.25 | 30.25 | 29.82 | 29.90 | 29.90 | -0.06% | 23,581 |
| Jul 24, 2025 | 30.57 | 30.57 | 29.85 | 29.92 | 29.92 | 1.08% | 36,522 |
| Jul 23, 2025 | 29.68 | 29.70 | 29.43 | 29.60 | 29.60 | 0.89% | 11,375 |
| Jul 22, 2025 | 29.15 | 29.37 | 29.13 | 29.34 | 29.34 | 1.41% | 7,151 |
| Jul 21, 2025 | 28.98 | 29.05 | 28.84 | 28.93 | 28.93 | 0.47% | 102,155 |
| Jul 18, 2025 | 28.81 | 28.94 | 28.76 | 28.80 | 28.80 | -1.01% | 18,822 |
| Jul 17, 2025 | 28.95 | 29.15 | 28.89 | 29.09 | 29.09 | 0.67% | 28,086 |
| Jul 16, 2025 | 28.95 | 29.04 | 28.80 | 28.90 | 28.90 | -0.56% | 30,141 |
| Jul 15, 2025 | 28.91 | 30.22 | 28.90 | 29.06 | 29.06 | 0.31% | 128,903 |
| Jul 14, 2025 | 29.02 | 29.02 | 28.90 | 28.97 | 28.97 | - | 48,851 |
| Jul 11, 2025 | 28.91 | 29.11 | 28.91 | 28.97 | 28.97 | -0.72% | 10,522 |
| Jul 10, 2025 | 28.76 | 29.19 | 28.76 | 29.18 | 29.18 | -0.31% | 7,443 |
| Jul 9, 2025 | 29.12 | 29.61 | 29.12 | 29.27 | 29.27 | -0.03% | 32,557 |
| Jul 8, 2025 | 29.01 | 29.32 | 29.01 | 29.28 | 29.28 | 0.55% | 23,134 |
| Jul 7, 2025 | 29.58 | 29.58 | 29.04 | 29.12 | 29.12 | -0.54% | 30,265 |
| Jul 3, 2025 | 29.46 | 29.46 | 29.19 | 29.28 | 29.28 | -0.20% | 159,785 |
| Jul 2, 2025 | 29.11 | 29.63 | 29.11 | 29.34 | 29.34 | 0.46% | 17,683 |
| Jul 1, 2025 | 29.21 | 29.60 | 29.15 | 29.20 | 29.20 | -0.27% | 25,242 |
| Jun 30, 2025 | 29.33 | 29.63 | 29.23 | 29.28 | 29.28 | -0.75% | 14,877 |
| Jun 27, 2025 | 29.71 | 29.71 | 29.30 | 29.50 | 29.50 | 1.34% | 23,629 |
| Jun 26, 2025 | 28.97 | 29.21 | 28.95 | 29.11 | 29.11 | 0.48% | 27,568 |
| Jun 25, 2025 | 29.03 | 29.03 | 28.80 | 28.97 | 28.97 | 0.40% | 27,851 |
| Jun 24, 2025 | 29.06 | 29.06 | 28.67 | 28.86 | 28.86 | 0.50% | 20,076 |
| Jun 23, 2025 | 28.96 | 28.98 | 28.56 | 28.71 | 28.71 | 0.21% | 27,075 |
| Jun 20, 2025 | 28.54 | 29.01 | 28.54 | 28.65 | 28.65 | -0.16% | 12,352 |
| Jun 18, 2025 | 28.83 | 28.92 | 28.63 | 28.70 | 28.70 | -0.01% | 13,474 |
| Jun 17, 2025 | 28.88 | 28.89 | 28.68 | 28.70 | 28.70 | -0.45% | 15,965 |
| Jun 16, 2025 | 29.22 | 29.29 | 28.80 | 28.83 | 28.83 | 0.11% | 39,092 |
| Jun 13, 2025 | 28.78 | 28.88 | 28.71 | 28.80 | 28.80 | 0.12% | 180,093 |
| Jun 12, 2025 | 28.65 | 28.79 | 28.65 | 28.77 | 28.77 | 0.48% | 7,823 |
| Jun 11, 2025 | 28.70 | 28.70 | 28.57 | 28.63 | 28.63 | 0.59% | 36,534 |
| Jun 10, 2025 | 28.41 | 28.56 | 28.41 | 28.46 | 28.46 | 0.09% | 12,123 |
| Jun 9, 2025 | 28.54 | 28.56 | 28.40 | 28.43 | 28.43 | -0.76% | 38,690 |
| Jun 6, 2025 | 28.80 | 28.80 | 28.49 | 28.65 | 28.65 | 0.39% | 62,157 |
| Jun 5, 2025 | 28.55 | 28.58 | 28.51 | 28.54 | 28.54 | 0.05% | 10,136 |
| Jun 4, 2025 | 28.53 | 28.72 | 28.50 | 28.53 | 28.53 | 0.54% | 12,821 |
| Jun 3, 2025 | 28.36 | 28.42 | 28.29 | 28.37 | 28.37 | -0.35% | 14,166 |
| Jun 2, 2025 | 28.38 | 28.53 | 28.26 | 28.47 | 28.47 | 1.31% | 10,259 |
| May 30, 2025 | 28.18 | 28.27 | 28.06 | 28.10 | 28.10 | -0.53% | 30,919 |
| May 29, 2025 | 28.20 | 28.28 | 28.16 | 28.25 | 28.25 | -0.66% | 11,517 |
| May 28, 2025 | 28.31 | 28.44 | 28.31 | 28.44 | 28.44 | -0.32% | 9,694 |
| May 27, 2025 | 28.39 | 28.90 | 28.39 | 28.53 | 28.53 | 1.11% | 14,837 |