Militia Long/Short Equity ETF (ORR)
NASDAQ: ORR · Real-Time Price · USD
28.10
-0.15 (-0.53%)
At close: May 30, 2025, 4:00 PM
28.10
0.00 (0.00%)
After-hours: May 30, 2025, 4:15 PM EDT
ORR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 28.18 | 28.27 | 28.15 | 28.16 | - | -0.33% | 28,537 |
| 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 |
| May 23, 2025 | 28.00 | 28.29 | 27.93 | 28.22 | 28.22 | 0.25% | 23,924 |
| May 22, 2025 | 28.03 | 28.20 | 28.03 | 28.15 | 28.15 | 0.57% | 80,385 |
| May 21, 2025 | 27.94 | 28.05 | 27.94 | 27.99 | 27.99 | -0.05% | 19,797 |
| May 20, 2025 | 27.87 | 28.01 | 27.87 | 28.00 | 28.00 | 0.18% | 6,052 |
| May 19, 2025 | 27.81 | 27.95 | 27.77 | 27.95 | 27.95 | 0.50% | 42,339 |
| May 16, 2025 | 27.86 | 27.89 | 27.74 | 27.81 | 27.81 | -0.16% | 21,062 |
| May 15, 2025 | 27.79 | 27.91 | 27.79 | 27.86 | 27.86 | -0.45% | 219,181 |
| May 14, 2025 | 28.07 | 28.07 | 27.68 | 27.98 | 27.98 | -0.58% | 6,774 |
| May 13, 2025 | 28.12 | 28.20 | 27.81 | 28.14 | 28.14 | -0.13% | 45,678 |
| May 12, 2025 | 28.30 | 28.36 | 28.15 | 28.18 | 28.18 | 1.15% | 20,254 |
| May 9, 2025 | 27.96 | 27.98 | 27.67 | 27.86 | 27.86 | - | 27,044 |
| May 8, 2025 | 28.15 | 28.15 | 27.79 | 27.86 | 27.86 | 0.74% | 25,688 |
| May 7, 2025 | 27.60 | 27.72 | 27.55 | 27.66 | 27.66 | 1.60% | 10,516 |
| May 6, 2025 | 27.28 | 27.32 | 27.20 | 27.22 | 27.22 | -0.21% | 50,416 |
| May 5, 2025 | 27.32 | 27.33 | 27.26 | 27.28 | 27.28 | -0.05% | 44,737 |
| May 2, 2025 | 27.50 | 27.50 | 27.25 | 27.29 | 27.29 | -0.25% | 243,037 |
| May 1, 2025 | 27.45 | 27.57 | 27.19 | 27.36 | 27.36 | -0.47% | 43,290 |
| Apr 30, 2025 | 27.40 | 27.49 | 27.25 | 27.49 | 27.49 | 0.03% | 26,641 |
| Apr 29, 2025 | 27.52 | 27.68 | 27.48 | 27.48 | 27.48 | -0.67% | 33,932 |
| Apr 28, 2025 | 27.78 | 27.80 | 27.60 | 27.66 | 27.66 | -0.66% | 27,202 |
| Apr 25, 2025 | 27.96 | 27.96 | 27.70 | 27.85 | 27.85 | -0.59% | 38,840 |
| Apr 24, 2025 | 28.09 | 28.09 | 27.60 | 28.01 | 28.01 | -0.41% | 98,137 |
| Apr 23, 2025 | 28.31 | 28.31 | 28.09 | 28.13 | 28.13 | -0.58% | 109,530 |
| Apr 22, 2025 | 28.25 | 28.38 | 28.25 | 28.29 | 28.29 | 0.96% | 19,269 |
| Apr 21, 2025 | 28.22 | 28.25 | 28.00 | 28.03 | 28.03 | 0.52% | 30,415 |
| Apr 17, 2025 | 28.14 | 28.14 | 27.80 | 27.88 | 27.88 | 0.47% | 21,395 |
| Apr 16, 2025 | 27.50 | 27.80 | 27.50 | 27.75 | 27.75 | 1.13% | 40,917 |
| Apr 15, 2025 | 27.62 | 27.62 | 27.42 | 27.44 | 27.44 | -0.65% | 13,511 |
| Apr 14, 2025 | 27.44 | 27.66 | 27.43 | 27.62 | 27.62 | 1.14% | 25,789 |
| Apr 11, 2025 | 26.93 | 27.31 | 26.72 | 27.31 | 27.31 | 4.04% | 23,116 |
| Apr 10, 2025 | 26.76 | 26.76 | 26.16 | 26.25 | 26.25 | -5.11% | 83,863 |
| Apr 9, 2025 | 26.37 | 28.34 | 26.00 | 27.66 | 27.66 | 6.09% | 139,522 |
| Apr 8, 2025 | 26.35 | 26.75 | 25.85 | 26.08 | 26.08 | -0.89% | 22,423 |
| Apr 7, 2025 | 26.25 | 26.58 | 26.11 | 26.31 | 26.31 | -0.68% | 47,722 |
| Apr 4, 2025 | 26.94 | 26.94 | 26.25 | 26.49 | 26.49 | -2.70% | 211,018 |
| Apr 3, 2025 | 27.78 | 27.84 | 27.12 | 27.22 | 27.22 | -1.93% | 87,270 |
| Apr 2, 2025 | 27.85 | 27.85 | 27.61 | 27.76 | 27.76 | -0.57% | 42,240 |
| Apr 1, 2025 | 27.86 | 27.94 | 27.81 | 27.92 | 27.92 | 0.29% | 6,703 |
| Mar 31, 2025 | 28.28 | 28.28 | 27.75 | 27.84 | 27.84 | -0.64% | 30,845 |
| Mar 28, 2025 | 28.32 | 28.37 | 27.97 | 28.02 | 28.02 | -1.34% | 102,727 |
| Mar 27, 2025 | 28.44 | 28.50 | 28.34 | 28.40 | 28.40 | 1.05% | 59,275 |
| Mar 26, 2025 | 28.11 | 28.45 | 28.10 | 28.10 | 28.10 | -1.53% | 23,168 |
| Mar 25, 2025 | 28.34 | 28.54 | 28.20 | 28.54 | 28.54 | 0.49% | 31,556 |
| Mar 24, 2025 | 28.69 | 28.69 | 28.20 | 28.40 | 28.40 | 1.41% | 24,574 |
| Mar 21, 2025 | 27.94 | 28.03 | 27.82 | 28.01 | 28.01 | 0.09% | 30,282 |
| Mar 20, 2025 | 28.21 | 28.21 | 27.91 | 27.98 | 27.98 | -0.61% | 19,701 |