Militia Long/Short Equity ETF (ORR)
NASDAQ: ORR · Real-Time Price · USD
30.72
-0.70 (-2.24%)
At close: Oct 10, 2025, 4:00 PM EDT
30.72
0.00 (0.00%)
After-hours: Oct 10, 2025, 4:15 PM EDT
ORR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 31.10 | 31.10 | 30.66 | 30.71 | - | -2.26% | 37,212 |
| Oct 9, 2025 | 31.63 | 31.63 | 31.30 | 31.42 | 31.42 | 0.02% | 53,258 |
| Oct 8, 2025 | 31.35 | 31.46 | 31.28 | 31.42 | 31.42 | 0.25% | 17,253 |
| Oct 7, 2025 | 31.34 | 31.40 | 31.27 | 31.34 | 31.34 | -0.40% | 45,839 |
| Oct 6, 2025 | 31.65 | 31.67 | 31.41 | 31.46 | 31.46 | 1.01% | 86,588 |
| Oct 3, 2025 | 31.10 | 31.24 | 31.08 | 31.15 | 31.15 | 0.81% | 22,918 |
| Oct 2, 2025 | 31.05 | 31.07 | 30.80 | 30.90 | 30.90 | -0.74% | 16,182 |
| Oct 1, 2025 | 31.45 | 31.45 | 31.06 | 31.13 | 31.13 | -1.11% | 19,530 |
| Sep 30, 2025 | 31.52 | 31.56 | 31.35 | 31.48 | 31.48 | -1.56% | 23,279 |
| Sep 29, 2025 | 31.83 | 32.32 | 31.62 | 31.98 | 31.98 | 0.02% | 27,922 |
| Sep 26, 2025 | 31.96 | 32.11 | 31.90 | 31.97 | 31.97 | -0.11% | 7,808 |
| Sep 25, 2025 | 31.91 | 32.04 | 31.89 | 32.00 | 32.00 | 0.10% | 8,519 |
| Sep 24, 2025 | 32.41 | 32.41 | 31.89 | 31.97 | 31.97 | 0.01% | 20,796 |
| Sep 23, 2025 | 31.86 | 31.99 | 31.80 | 31.97 | 31.97 | 0.47% | 25,093 |
| Sep 22, 2025 | 31.60 | 31.88 | 31.57 | 31.82 | 31.82 | 0.63% | 42,481 |
| Sep 19, 2025 | 31.81 | 31.81 | 31.60 | 31.62 | 31.62 | -0.81% | 20,108 |
| Sep 18, 2025 | 32.87 | 32.87 | 31.83 | 31.88 | 31.88 | -0.51% | 42,179 |
| Sep 17, 2025 | 32.09 | 32.20 | 31.98 | 32.04 | 32.04 | -0.41% | 22,082 |
| Sep 16, 2025 | 32.60 | 32.63 | 32.06 | 32.17 | 32.17 | 0.15% | 31,053 |
| Sep 15, 2025 | 32.06 | 32.80 | 32.06 | 32.12 | 32.12 | 0.06% | 35,140 |
| Sep 12, 2025 | 32.00 | 32.17 | 32.00 | 32.11 | 32.11 | 0.32% | 37,693 |
| Sep 11, 2025 | 31.91 | 32.12 | 31.91 | 32.00 | 32.00 | 0.26% | 32,349 |
| Sep 10, 2025 | 31.82 | 32.03 | 31.82 | 31.92 | 31.92 | 0.83% | 37,080 |
| Sep 9, 2025 | 31.38 | 31.74 | 31.38 | 31.66 | 31.66 | 0.06% | 12,096 |
| Sep 8, 2025 | 31.72 | 31.99 | 31.47 | 31.64 | 31.64 | 1.42% | 20,910 |
| Sep 5, 2025 | 31.31 | 31.35 | 31.15 | 31.19 | 31.19 | -0.63% | 33,289 |
| Sep 4, 2025 | 31.19 | 31.43 | 31.15 | 31.39 | 31.39 | 1.03% | 9,808 |
| Sep 3, 2025 | 31.16 | 31.56 | 30.98 | 31.07 | 31.07 | -0.35% | 40,420 |
| Sep 2, 2025 | 31.11 | 31.18 | 30.89 | 31.18 | 31.18 | 0.67% | 23,100 |
| Aug 29, 2025 | 31.01 | 31.07 | 30.94 | 30.97 | 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 |