Militia Long/Short Equity ETF (ORR)
NASDAQ: ORR · Real-Time Price · USD
27.63
-0.05 (-0.19%)
Mar 13, 2025, 4:00 PM EDT - Market closed
ORR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 27.68 | 27.68 | 27.54 | 27.63 | 27.63 | -0.19% | 21,627 |
| Mar 12, 2025 | 27.70 | 27.72 | 27.50 | 27.68 | 27.68 | 1.07% | 20,559 |
| Mar 11, 2025 | 27.35 | 27.40 | 27.16 | 27.39 | 27.39 | 0.15% | 46,386 |
| Mar 10, 2025 | 27.58 | 27.58 | 27.04 | 27.35 | 27.35 | -0.83% | 58,509 |
| Mar 7, 2025 | 27.61 | 27.66 | 27.42 | 27.58 | 27.58 | 0.13% | 20,935 |
| Mar 6, 2025 | 27.74 | 27.74 | 27.45 | 27.54 | 27.54 | 0.02% | 44,070 |
| Mar 5, 2025 | 27.49 | 27.57 | 27.26 | 27.54 | 27.54 | 1.13% | 82,722 |
| Mar 4, 2025 | 27.01 | 27.34 | 26.75 | 27.23 | 27.23 | 0.37% | 175,170 |
| Mar 3, 2025 | 27.40 | 27.43 | 27.04 | 27.13 | 27.13 | 0.39% | 31,121 |
| Feb 28, 2025 | 27.00 | 27.10 | 26.90 | 27.03 | 27.03 | -0.17% | 49,597 |
| Feb 27, 2025 | 27.30 | 27.30 | 27.05 | 27.07 | 27.07 | -0.77% | 20,186 |
| Feb 26, 2025 | 27.29 | 27.37 | 27.24 | 27.28 | 27.28 | 0.87% | 7,890 |
| Feb 25, 2025 | 27.03 | 27.09 | 26.89 | 27.05 | 27.05 | 0.39% | 22,470 |
| Feb 24, 2025 | 26.94 | 26.97 | 26.82 | 26.94 | 26.94 | 0.32% | 19,784 |
| Feb 21, 2025 | 26.95 | 26.96 | 26.84 | 26.86 | 26.86 | 0.02% | 10,462 |
| Feb 20, 2025 | 26.77 | 26.95 | 26.75 | 26.85 | 26.85 | -0.30% | 51,095 |
| Feb 19, 2025 | 27.00 | 27.00 | 26.83 | 26.93 | 26.93 | -0.66% | 20,276 |
| Feb 18, 2025 | 26.95 | 27.19 | 26.95 | 27.11 | 27.11 | 0.43% | 23,637 |
| Feb 14, 2025 | 27.10 | 27.22 | 27.00 | 27.00 | 27.00 | 0.28% | 20,504 |
| Feb 13, 2025 | 26.72 | 26.92 | 26.72 | 26.92 | 26.92 | 0.73% | 6,140 |
| Feb 12, 2025 | 26.86 | 26.86 | 26.66 | 26.73 | 26.73 | -0.42% | 25,802 |
| Feb 11, 2025 | 26.71 | 26.87 | 26.71 | 26.84 | 26.84 | -0.13% | 6,685 |
| Feb 10, 2025 | 27.03 | 27.03 | 26.87 | 26.87 | 26.87 | 0.53% | 10,120 |
| Feb 7, 2025 | 28.00 | 28.00 | 26.65 | 26.73 | 26.73 | -0.89% | 9,747 |
| Feb 6, 2025 | 26.87 | 26.97 | 26.85 | 26.97 | 26.97 | 0.67% | 59,408 |
| Feb 5, 2025 | 26.88 | 26.88 | 26.75 | 26.79 | 26.79 | -0.73% | 100,536 |
| Feb 4, 2025 | 26.98 | 27.13 | 26.98 | 26.99 | 26.99 | 0.32% | 132,935 |
| Feb 3, 2025 | 26.73 | 27.79 | 26.52 | 26.90 | 26.90 | 0.71% | 303,943 |
| Jan 31, 2025 | 27.30 | 27.30 | 26.71 | 26.71 | 26.71 | -2.07% | 82,588 |
| Jan 30, 2025 | 27.00 | 27.38 | 26.93 | 27.28 | 27.28 | 1.33% | 40,483 |
| Jan 29, 2025 | 26.82 | 26.92 | 26.63 | 26.92 | 26.92 | 0.40% | 31,294 |
| Jan 28, 2025 | 26.77 | 26.82 | 26.59 | 26.82 | 26.82 | 1.21% | 14,997 |
| Jan 27, 2025 | 26.50 | 26.55 | 26.36 | 26.50 | 26.50 | -0.40% | 63,060 |
| Jan 24, 2025 | 26.46 | 26.63 | 26.46 | 26.60 | 26.60 | 1.48% | 48,822 |
| Jan 23, 2025 | 26.35 | 26.35 | 26.17 | 26.22 | 26.22 | 0.23% | 16,503 |
| Jan 22, 2025 | 26.47 | 26.47 | 26.15 | 26.16 | 26.16 | 0.16% | 75,439 |
| Jan 21, 2025 | 26.06 | 26.17 | 26.04 | 26.11 | 26.11 | 0.54% | 16,852 |
| Jan 17, 2025 | 25.96 | 26.02 | 25.93 | 25.97 | 25.97 | 0.53% | 13,561 |
| Jan 16, 2025 | 25.89 | 25.91 | 25.83 | 25.84 | 25.84 | -0.06% | 8,981 |