MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
ORR — Militia Long/Short Equity ETF
NasdaqMilitia Long/Short Equity ETF
$38.32
+0.12(+0.31%)
- O
- 38.41
- H
- 38.51
- L
- 38.24
- V
- 77.4K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$38.32
Period Return+36.79%
Period High$39.80
Period Low$27.19
Avg Daily Volume118.7K
Total Trading Days365
ORR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $38.41 | $38.51 | $38.24 | $38.32 | +$0.12 | +0.31% | 77,402 | $38.38 | $38.24 $38.51 |
| Oct 5, 2026 | $37.89 | $38.39 | $37.89 | $38.20 | +$0.32 | +0.84% | 30,227 | $38.06 | $37.89 $38.39 |
| Oct 2, 2026 | $37.82 | $37.97 | $37.60 | $37.88 | +$0.63 | +1.69% | 52,019 | $37.79 | $37.60 $37.97 |
| Oct 1, 2026 | $37.64 | $37.70 | $37.20 | $37.25 | $-0.52 | -1.38% | 144,198 | $37.44 | $37.20 $37.70 |
| Sep 30, 2026 | $37.92 | $38.21 | $37.61 | $37.77 | +$0.23 | +0.61% | 80,172 | $37.79 | $37.61 $38.21 |
| Sep 29, 2026 | $37.91 | $37.91 | $37.48 | $37.54 | $-0.45 | -1.19% | 51,810 | $37.61 | $37.48 $37.91 |
| Sep 28, 2026 | $38.40 | $38.40 | $37.89 | $37.99 | $-0.38 | -1.00% | 25,571 | $38.04 | $37.89 $38.40 |
| Sep 25, 2026 | $38.37 | $38.40 | $38.10 | $38.38 | +$0.34 | +0.89% | 23,945 | $38.30 | $38.10 $38.40 |
| Sep 24, 2026 | $38.01 | $38.07 | $37.75 | $38.04 | +$0.09 | +0.24% | 85,881 | $37.87 | $37.75 $38.07 |
| Sep 23, 2026 | $38.35 | $38.35 | $37.91 | $37.95 | $-0.51 | -1.33% | 22,739 | $38.03 | $37.91 $38.35 |
| Sep 22, 2026 | $38.36 | $38.72 | $38.29 | $38.46 | +$0.01 | +0.03% | 36,499 | $38.52 | $38.29 $38.72 |
| Sep 21, 2026 | $38.59 | $38.66 | $38.25 | $38.45 | +$0.08 | +0.21% | 86,562 | $38.47 | $38.25 $38.66 |
| Sep 18, 2026 | $38.34 | $38.39 | $38.25 | $38.37 | $-0.37 | -0.97% | 23,268 | $38.33 | $38.25 $38.39 |
| Sep 17, 2026 | $38.51 | $38.89 | $38.10 | $38.74 | +$0.31 | +0.80% | 20,855 | $38.69 | $38.10 $38.89 |
| Sep 16, 2026 | $38.54 | $38.75 | $38.25 | $38.44 | $-0.09 | -0.22% | 20,718 | $38.48 | $38.25 $38.75 |
| Sep 15, 2026 | $38.88 | $38.88 | $38.30 | $38.53 | $-0.20 | -0.53% | 48,180 | $38.45 | $38.30 $38.88 |
| Sep 14, 2026 | $38.73 | $38.94 | $38.61 | $38.73 | $-0.13 | -0.32% | 20,104 | $38.79 | $38.61 $38.94 |
| Sep 11, 2026 | $38.51 | $38.97 | $38.51 | $38.85 | +$0.49 | +1.29% | 41,810 | $38.88 | $38.51 $38.97 |
| Sep 10, 2026 | $38.32 | $38.46 | $38.29 | $38.36 | $-0.24 | -0.61% | 28,323 | $38.37 | $38.29 $38.46 |
| Sep 9, 2026 | $38.97 | $38.97 | $38.54 | $38.60 | $-0.40 | -1.02% | 33,409 | $38.69 | $38.54 $38.97 |
| Sep 8, 2026 | $39.28 | $39.28 | $38.93 | $39.00 | $-0.19 | -0.49% | 37,219 | $39.09 | $38.93 $39.28 |
| Sep 4, 2026 | $39.25 | $39.40 | $39.13 | $39.19 | +$0.01 | +0.03% | 37,210 | $39.23 | $39.13 $39.40 |
| Sep 3, 2026 | $38.72 | $39.27 | $38.72 | $39.18 | +$0.56 | +1.45% | 48,573 | $39.13 | $38.72 $39.27 |
| Sep 2, 2026 | $38.50 | $38.64 | $38.35 | $38.62 | +$0.09 | +0.24% | 40,926 | $38.52 | $38.35 $38.64 |
| Sep 1, 2026 | $38.78 | $38.97 | $38.52 | $38.52 | $-0.25 | -0.63% | 35,405 | $38.76 | $38.52 $38.97 |
| Aug 31, 2026 | $38.78 | $38.90 | $38.65 | $38.77 | $-0.15 | -0.38% | 19,640 | $38.77 | $38.65 $38.90 |
| Aug 28, 2026 | $38.76 | $39.12 | $38.76 | $38.92 | +$0.02 | +0.06% | 28,814 | $38.94 | $38.76 $39.12 |
| Aug 27, 2026 | $39.06 | $39.06 | $38.77 | $38.90 | $-0.09 | -0.22% | 39,164 | $38.92 | $38.77 $39.06 |
| Aug 26, 2026 | $38.85 | $39.24 | $38.85 | $38.98 | $-0.13 | -0.33% | 77,125 | $39.03 | $38.85 $39.24 |
| Aug 25, 2026 | $38.96 | $39.11 | $38.82 | $39.11 | +$0.23 | +0.59% | 30,644 | $38.85 | $38.82 $39.11 |