Running Oak Efficient Growth ETF (RUNN)

NASDAQ: RUNN · Real-Time Price · USD

35.39

-0.14 (-0.40%)

At close: Aug 14, 2026, 4:00 PM EDT

35.41

+0.02 (0.06%)

After-hours: Aug 14, 2026, 4:15 PM EDT

RUNN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	35.44	35.49	35.35	35.39	35.39	-0.40%	22,912
Aug 13, 2026	35.52	35.57	35.13	35.53	35.53	0.47%	13,361
Aug 12, 2026	35.42	35.43	35.11	35.36	35.36	-0.31%	26,340
Aug 11, 2026	35.49	35.62	35.45	35.47	35.47	0.04%	54,183
Aug 10, 2026	35.22	35.48	35.22	35.46	35.46	0.39%	24,001
Aug 7, 2026	35.22	35.43	35.07	35.32	35.32	0.84%	22,591
Aug 6, 2026	34.59	35.08	34.59	35.03	35.03	0.27%	73,568
Aug 5, 2026	35.73	35.73	34.81	34.93	34.93	-0.58%	58,811
Aug 4, 2026	34.53	35.16	34.53	35.14	35.13	1.76%	49,478
Aug 3, 2026	33.98	34.63	33.98	34.53	34.53	1.59%	41,143
Jul 31, 2026	33.83	34.08	33.75	33.99	33.99	0.13%	30,029
Jul 30, 2026	34.31	34.31	33.55	33.94	33.94	-1.25%	16,607
Jul 29, 2026	34.88	34.88	33.01	34.37	34.37	-0.46%	52,688
Jul 28, 2026	33.35	34.57	33.35	34.53	34.53	2.48%	41,819
Jul 27, 2026	33.04	33.74	33.04	33.70	33.70	1.57%	39,620
Jul 24, 2026	32.95	33.30	32.91	33.18	33.17	1.54%	37,401
Jul 23, 2026	32.77	32.81	32.53	32.67	32.67	0.21%	26,789
Jul 22, 2026	32.66	32.69	32.54	32.60	32.60	-0.48%	26,962
Jul 21, 2026	32.99	32.99	32.74	32.76	32.76	-0.94%	49,836
Jul 20, 2026	33.05	33.21	32.94	33.07	33.07	-0.48%	1,676,584
Jul 17, 2026	33.36	33.71	33.17	33.23	33.23	-0.89%	64,828
Jul 16, 2026	32.93	33.52	32.93	33.52	33.52	1.79%	44,588
Jul 15, 2026	33.06	33.19	32.89	32.93	32.93	-0.08%	44,026
Jul 14, 2026	33.17	33.17	32.89	32.96	32.96	-1.04%	63,179
Jul 13, 2026	33.36	33.36	33.19	33.30	33.30	0.78%	48,427
Jul 10, 2026	32.86	33.14	32.86	33.05	33.05	0.27%	75,363
Jul 9, 2026	32.81	33.01	32.80	32.96	32.96	0.43%	55,346
Jul 8, 2026	33.05	33.05	32.72	32.82	32.82	-1.50%	27,151
Jul 7, 2026	33.35	33.39	33.22	33.32	33.32	0.13%	17,326
Jul 6, 2026	33.33	33.35	33.00	33.27	33.27	0.01%	18,832
Jul 2, 2026	33.00	33.30	32.91	33.27	33.27	1.74%	26,582
Jul 1, 2026	32.39	33.00	32.39	32.70	32.70	0.95%	140,351
Jun 30, 2026	32.26	32.42	32.19	32.40	32.40	0.37%	48,716
Jun 29, 2026	32.55	32.61	32.18	32.28	32.28	-0.61%	48,814
Jun 26, 2026	31.99	32.50	31.99	32.48	32.48	1.34%	322,040
Jun 25, 2026	32.35	32.59	32.02	32.05	32.05	-0.20%	18,647
Jun 24, 2026	32.05	32.30	32.05	32.11	32.11	1.06%	23,057
Jun 23, 2026	31.60	31.95	31.60	31.77	31.77	-0.03%	62,853
Jun 22, 2026	32.04	32.04	31.67	31.78	31.78	-0.51%	24,109
Jun 18, 2026	32.15	32.15	31.88	31.95	31.95	0.04%	22,244
Jun 17, 2026	32.49	32.71	31.88	31.93	31.93	-2.00%	44,277
Jun 16, 2026	32.67	32.71	32.57	32.59	32.59	0.16%	95,560
Jun 15, 2026	32.87	32.98	32.53	32.53	32.53	-0.20%	51,996
Jun 12, 2026	32.41	32.66	32.36	32.60	32.60	0.56%	26,445
Jun 11, 2026	32.34	32.55	32.11	32.42	32.42	0.61%	18,020
Jun 10, 2026	32.67	32.73	32.20	32.22	32.22	-1.54%	31,468
Jun 9, 2026	32.83	32.86	32.34	32.72	32.72	1.08%	36,870
Jun 8, 2026	32.53	32.58	32.35	32.37	32.37	-0.59%	26,659
Jun 5, 2026	33.18	33.18	32.44	32.57	32.57	-0.28%	32,969
Jun 4, 2026	32.93	32.93	32.61	32.66	32.66	0.98%	38,815