Militia Long/Short Equity ETF (ORR)
NASDAQ: ORR · Real-Time Price · USD
30.97
-0.20 (-0.64%)
At close: Aug 29, 2025, 4:00 PM
30.97
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:15 PM EDT
ORR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 31.01 | 31.07 | 30.94 | 30.97 | - | -0.64% | 26,075 |
| Aug 28, 2025 | 30.99 | 31.19 | 30.96 | 31.17 | 31.17 | 0.46% | 21,110 |
| Aug 27, 2025 | 31.10 | 31.10 | 30.90 | 31.03 | 31.03 | -0.14% | 13,830 |
| Aug 26, 2025 | 31.55 | 31.55 | 31.00 | 31.08 | 31.08 | -0.66% | 22,056 |
| Aug 25, 2025 | 31.98 | 31.98 | 31.21 | 31.28 | 31.28 | -0.86% | 47,705 |
| Aug 22, 2025 | 31.55 | 31.79 | 31.41 | 31.55 | 31.55 | -0.03% | 58,190 |
| Aug 21, 2025 | 32.21 | 32.21 | 31.50 | 31.56 | 31.56 | -0.94% | 24,863 |
| Aug 20, 2025 | 31.51 | 32.00 | 31.51 | 31.86 | 31.86 | 0.09% | 97,554 |
| Aug 19, 2025 | 31.65 | 31.97 | 31.50 | 31.83 | 31.83 | 0.79% | 69,666 |
| Aug 18, 2025 | 31.69 | 32.00 | 31.31 | 31.58 | 31.58 | -0.22% | 49,366 |
| Aug 15, 2025 | 31.72 | 31.74 | 31.25 | 31.65 | 31.65 | 1.41% | 45,682 |
| Aug 14, 2025 | 31.21 | 31.60 | 31.14 | 31.21 | 31.21 | -0.11% | 27,957 |
| Aug 13, 2025 | 31.84 | 31.84 | 31.20 | 31.25 | 31.25 | -1.17% | 77,482 |
| Aug 12, 2025 | 31.78 | 31.78 | 31.48 | 31.62 | 31.62 | -0.13% | 17,873 |
| Aug 11, 2025 | 31.48 | 31.78 | 31.48 | 31.66 | 31.66 | -0.24% | 80,746 |
| Aug 8, 2025 | 31.73 | 31.96 | 31.68 | 31.73 | 31.73 | 0.25% | 53,547 |
| Aug 7, 2025 | 31.14 | 31.65 | 31.14 | 31.65 | 31.65 | 1.61% | 59,251 |
| Aug 6, 2025 | 30.97 | 31.22 | 30.96 | 31.15 | 31.15 | 1.69% | 55,006 |
| 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 |