Running Oak Efficient Growth ETF (RUNN)

NASDAQ: RUNN · Real-Time Price · USD

34.34

+0.77 (2.29%)

At close: Oct 15, 2026, 4:00 PM EDT

34.32

-0.02 (-0.07%)

After-hours: Oct 15, 2026, 4:15 PM EDT

RUNN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	34.02	34.34	34.02	34.34	34.34	2.29%	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
Sep 3, 2026	34.80	35.04	34.52	34.82	34.82	0.97%	21,403
Sep 2, 2026	34.50	34.66	34.42	34.48	34.48	0.06%	22,450
Sep 1, 2026	34.77	34.80	34.43	34.47	34.46	-1.38%	33,515
Aug 31, 2026	35.05	35.05	34.92	34.95	34.95	-0.69%	37,560
Aug 28, 2026	35.22	35.25	35.07	35.19	35.19	0.41%	32,064
Aug 27, 2026	34.76	35.22	34.76	35.05	35.05	-0.30%	44,704
Aug 26, 2026	35.13	35.26	35.11	35.15	35.15	0.30%	43,941
Aug 25, 2026	35.37	35.43	35.04	35.05	35.04	-0.89%	214,306
Aug 24, 2026	35.37	35.45	35.26	35.36	35.36	0.18%	76,473
Aug 21, 2026	35.06	35.35	35.06	35.30	35.29	0.71%	38,223
Aug 20, 2026	35.03	35.37	35.03	35.05	35.05	-0.74%	53,768
Aug 19, 2026	34.89	35.53	34.89	35.31	35.31	1.21%	46,478
Aug 18, 2026	34.89	35.21	34.88	34.88	34.88	-0.02%	55,990
Aug 17, 2026	35.15	35.15	34.89	34.89	34.89	-1.41%	42,149
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