Militia Long/Short Equity ETF (ORR)
NASDAQ: ORR · Real-Time Price · USD
35.88
-0.34 (-0.94%)
At close: May 29, 2026, 4:00 PM EDT
35.80
-0.08 (-0.22%)
After-hours: May 29, 2026, 5:31 PM EDT
ORR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 36.13 | 36.13 | 36.03 | 35.86 | - | -0.99% | 18,411 |
| May 28, 2026 | 36.18 | 36.51 | 36.08 | 36.22 | 36.22 | -0.74% | 98,390 |
| May 27, 2026 | 36.26 | 36.60 | 36.15 | 36.49 | 36.49 | 0.22% | 98,768 |
| May 26, 2026 | 36.20 | 36.50 | 36.07 | 36.41 | 36.41 | 0.52% | 98,271 |
| May 22, 2026 | 36.36 | 36.40 | 36.05 | 36.22 | 36.22 | -0.77% | 106,583 |
| May 21, 2026 | 36.37 | 36.60 | 36.28 | 36.50 | 36.50 | -0.68% | 97,849 |
| May 20, 2026 | 36.52 | 36.78 | 36.30 | 36.75 | 36.75 | 0.46% | 233,019 |
| May 19, 2026 | 36.92 | 36.92 | 36.40 | 36.58 | 36.58 | -0.25% | 76,289 |
| May 18, 2026 | 36.53 | 36.70 | 36.44 | 36.67 | 36.67 | 0.22% | 59,401 |
| May 15, 2026 | 36.99 | 36.99 | 36.37 | 36.59 | 36.59 | -1.51% | 63,338 |
| May 14, 2026 | 36.88 | 37.43 | 36.88 | 37.15 | 37.15 | 0.54% | 144,921 |
| May 13, 2026 | 36.75 | 37.00 | 36.54 | 36.95 | 36.95 | 0.22% | 79,662 |
| May 12, 2026 | 36.63 | 36.98 | 36.50 | 36.87 | 36.87 | 0.19% | 44,757 |
| May 11, 2026 | 36.76 | 36.96 | 36.66 | 36.80 | 36.80 | -0.38% | 155,538 |
| May 8, 2026 | 36.99 | 37.23 | 36.91 | 36.94 | 36.94 | 0.52% | 92,974 |
| May 7, 2026 | 36.77 | 36.84 | 36.40 | 36.75 | 36.75 | -0.03% | 354,322 |
| May 6, 2026 | 35.95 | 36.87 | 35.95 | 36.76 | 36.76 | 2.45% | 233,845 |
| May 5, 2026 | 35.50 | 35.99 | 35.50 | 35.88 | 35.88 | 0.80% | 122,293 |
| May 4, 2026 | 35.74 | 35.90 | 35.41 | 35.60 | 35.60 | -0.43% | 335,467 |
| May 1, 2026 | 35.76 | 36.41 | 35.61 | 35.75 | 35.75 | -0.78% | 98,589 |
| Apr 30, 2026 | 35.41 | 36.04 | 35.41 | 36.03 | 36.03 | 2.27% | 174,115 |
| Apr 29, 2026 | 35.33 | 35.47 | 35.16 | 35.23 | 35.23 | -1.04% | 147,541 |
| Apr 28, 2026 | 35.59 | 35.85 | 35.37 | 35.60 | 35.60 | -0.34% | 81,173 |
| Apr 27, 2026 | 35.79 | 36.21 | 35.59 | 35.72 | 35.72 | -0.20% | 574,764 |
| Apr 24, 2026 | 35.40 | 35.86 | 35.35 | 35.79 | 35.79 | 1.24% | 121,384 |
| Apr 23, 2026 | 35.42 | 35.76 | 35.10 | 35.35 | 35.35 | -1.28% | 370,345 |
| Apr 22, 2026 | 35.61 | 35.98 | 35.57 | 35.81 | 35.81 | -0.08% | 142,601 |
| Apr 21, 2026 | 36.20 | 36.35 | 35.77 | 35.84 | 35.84 | -1.38% | 186,951 |
| Apr 20, 2026 | 36.70 | 36.70 | 36.10 | 36.34 | 36.34 | -1.06% | 195,362 |
| Apr 17, 2026 | 36.59 | 36.83 | 36.40 | 36.73 | 36.73 | 0.63% | 185,031 |
| Apr 16, 2026 | 36.68 | 36.68 | 36.36 | 36.50 | 36.50 | -0.75% | 214,578 |
| Apr 15, 2026 | 37.17 | 37.19 | 36.70 | 36.78 | 36.78 | -1.18% | 219,671 |
| Apr 14, 2026 | 37.13 | 37.39 | 37.08 | 37.22 | 37.22 | -0.03% | 230,372 |
| Apr 13, 2026 | 37.36 | 37.63 | 37.14 | 37.23 | 37.23 | -1.36% | 139,444 |
| Apr 10, 2026 | 37.80 | 37.93 | 37.70 | 37.74 | 37.74 | 0.43% | 140,837 |
| Apr 9, 2026 | 38.16 | 38.16 | 37.58 | 37.58 | 37.58 | -1.42% | 166,990 |
| Apr 8, 2026 | 37.80 | 38.21 | 37.78 | 38.12 | 38.12 | 3.59% | 168,219 |
| Apr 7, 2026 | 36.70 | 36.85 | 36.59 | 36.80 | 36.80 | 0.22% | 78,853 |
| Apr 6, 2026 | 36.44 | 36.80 | 36.44 | 36.72 | 36.72 | 0.58% | 192,624 |
| Apr 2, 2026 | 36.43 | 36.70 | 36.32 | 36.51 | 36.51 | -1.14% | 90,813 |
| Apr 1, 2026 | 36.79 | 37.14 | 36.76 | 36.93 | 36.93 | 1.32% | 278,534 |
| Mar 31, 2026 | 36.05 | 36.45 | 35.92 | 36.45 | 36.45 | 1.42% | 239,059 |
| Mar 30, 2026 | 36.11 | 36.21 | 35.76 | 35.94 | 35.94 | 0.36% | 243,900 |
| Mar 27, 2026 | 36.16 | 36.29 | 35.72 | 35.81 | 35.81 | -1.32% | 400,388 |
| Mar 26, 2026 | 36.53 | 36.81 | 36.21 | 36.29 | 36.29 | -1.47% | 99,757 |
| Mar 25, 2026 | 36.49 | 36.84 | 36.46 | 36.83 | 36.83 | 1.43% | 93,120 |
| Mar 24, 2026 | 35.80 | 36.54 | 35.80 | 36.31 | 36.31 | 0.75% | 119,061 |
| Mar 23, 2026 | 36.20 | 36.37 | 35.81 | 36.04 | 36.04 | 0.70% | 392,185 |
| Mar 20, 2026 | 36.33 | 36.50 | 35.76 | 35.79 | 35.79 | -1.49% | 236,128 |
| Mar 19, 2026 | 36.05 | 36.45 | 35.85 | 36.33 | 36.33 | -0.76% | 353,612 |