Running Oak Efficient Growth ETF (RUNN)

NASDAQ: RUNN · Real-Time Price · USD

35.77

+0.16 (0.44%)

At close: Nov 13, 2026, 4:00 PM EST

35.79

+0.02 (0.07%)

After-hours: Nov 13, 2026, 4:15 PM EST

RUNN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	35.94	35.94	35.70	35.77	35.77	0.45%	17,985
Nov 12, 2026	35.91	35.93	35.57	35.61	35.61	-0.81%	42,088
Nov 11, 2026	35.69	35.94	35.56	35.90	35.89	0.28%	46,088
Nov 10, 2026	35.39	35.80	35.39	35.80	35.80	0.12%	160,305
Nov 9, 2026	35.46	35.93	35.26	35.75	35.75	1.89%	23,623
Nov 6, 2026	34.81	35.25	34.81	35.09	35.09	-0.79%	428,704
Nov 5, 2026	36.22	36.35	35.19	35.37	35.37	-1.96%	23,988
Nov 4, 2026	35.55	36.13	35.55	36.08	36.08	1.47%	69,017
Nov 3, 2026	36.01	36.01	35.31	35.56	35.55	-0.30%	34,065
Nov 2, 2026	34.95	35.77	34.95	35.66	35.66	2.02%	36,957
Oct 30, 2026	35.24	35.30	34.88	34.96	34.95	-0.22%	20,004
Oct 29, 2026	34.43	35.04	34.43	35.03	35.03	1.50%	35,659
Oct 28, 2026	34.52	34.60	34.33	34.51	34.51	-0.02%	67,207
Oct 27, 2026	34.70	34.70	34.42	34.52	34.52	-0.75%	68,204
Oct 26, 2026	34.91	35.10	34.70	34.78	34.78	-0.14%	38,489
Oct 23, 2026	34.99	34.99	34.63	34.83	34.83	-1.28%	24,743
Oct 22, 2026	34.77	35.33	34.77	35.28	35.28	1.62%	14,570
Oct 21, 2026	34.69	34.72	34.60	34.72	34.72	0.28%	12,635
Oct 20, 2026	34.47	34.67	34.38	34.62	34.62	1.31%	36,652
Oct 19, 2026	34.13	34.24	34.02	34.17	34.17	-0.17%	24,776
Oct 16, 2026	34.31	34.63	34.07	34.23	34.23	-0.24%	18,819
Oct 15, 2026	34.02	34.34	34.02	34.32	34.32	2.22%	36,796
Oct 14, 2026	33.50	33.60	33.38	33.57	33.57	-0.12%	23,960
Oct 13, 2026	33.74	33.74	33.45	33.61	33.61	0.28%	16,182
Oct 12, 2026	33.30	33.58	33.30	33.52	33.52	0.64%	14,870
Oct 9, 2026	33.32	33.38	33.25	33.30	33.30	0.44%	11,676
Oct 8, 2026	32.70	33.19	32.62	33.16	33.16	1.20%	25,696
Oct 7, 2026	33.08	33.08	32.64	32.77	32.77	-0.84%	23,482
Oct 6, 2026	32.98	33.25	32.98	33.05	33.05	0.19%	119,944
Oct 5, 2026	32.56	33.06	32.56	32.98	32.98	0.91%	55,981
Oct 2, 2026	32.81	32.88	32.64	32.68	32.68	-0.45%	70,800
Oct 1, 2026	32.81	32.90	32.62	32.83	32.83	1.02%	25,381
Sep 30, 2026	32.62	32.70	32.45	32.50	32.50	-0.07%	26,743
Sep 29, 2026	32.57	32.71	32.38	32.52	32.52	-0.39%	130,045
Sep 28, 2026	32.61	32.71	32.45	32.65	32.65	-0.50%	33,004
Sep 25, 2026	32.80	33.01	32.71	32.82	32.82	0.10%	84,469
Sep 24, 2026	33.05	33.17	32.78	32.78	32.78	-0.92%	13,885
Sep 23, 2026	33.14	33.30	33.09	33.09	33.09	-0.25%	20,981
Sep 22, 2026	33.73	33.73	33.05	33.17	33.17	-0.33%	177,357
Sep 21, 2026	33.32	33.36	33.12	33.28	33.28	0.39%	14,078
Sep 18, 2026	33.20	33.29	33.08	33.15	33.15	-0.55%	23,124
Sep 17, 2026	33.73	33.73	33.27	33.34	33.34	0.02%	23,574
Sep 16, 2026	33.57	33.67	33.16	33.33	33.33	-0.84%	36,037
Sep 15, 2026	33.84	33.84	33.60	33.61	33.61	-0.94%	29,355
Sep 14, 2026	33.63	33.95	33.63	33.93	33.93	1.21%	31,289
Sep 11, 2026	33.89	33.89	33.34	33.53	33.53	0.91%	17,351
Sep 10, 2026	33.21	33.39	33.17	33.22	33.22	-0.46%	39,910
Sep 9, 2026	33.61	33.61	33.36	33.38	33.38	-1.45%	49,471
Sep 8, 2026	34.49	34.49	33.87	33.87	33.87	-2.08%	32,078
Sep 4, 2026	34.56	34.75	34.40	34.59	34.59	-0.66%	52,780