Militia Long/Short Equity ETF (ORR)

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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.