Running Oak Efficient Growth ETF - RUNN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.66	33.72	33.72	33.75	33.63	21,672
December 03, 2025	33.37	33.57	33.57	33.6	33.36	29,246
December 02, 2025	33.71	33.26	33.26	33.71	33.16	18,200
December 01, 2025	33.47	33.22	33.22	33.55	33.2	147,911
November 28, 2025	33.52	33.47	33.47	33.52	33.47	2,409
November 26, 2025	33.36	33.39	33.39	33.49	33.35	16,521
November 25, 2025	32.76	33.34	33.34	33.39	32.76	42,400
November 24, 2025	32.92	32.74	32.74	32.92	32.72	33,500
November 21, 2025	32.36	32.88	32.88	33	32.36	11,100
November 20, 2025	32.82	32.21	32.21	33.01	32.17	51,536
November 19, 2025	32.78	32.51	32.51	32.78	32.39	61,800
November 18, 2025	32.54	32.57	32.57	32.71	32.4	26,400
November 17, 2025	32.87	32.53	32.53	33.03	32.51	39,700
November 14, 2025	33.01	32.93	32.93	33.09	32.89	23,832
November 13, 2025	33.27	33.08	33.08	33.4	33.08	37,900
November 12, 2025	33.45	33.42	33.42	33.57	33.41	33,545
November 11, 2025	33.21	33.31	33.31	33.38	33.21	22,000
November 10, 2025	33.15	33.13	33.13	33.17	32.82	17,645
November 07, 2025	32.62	33.03	33.03	33.05	32.62	56,034
November 06, 2025	32.94	32.76	32.76	33.03	32.68	25,300
November 05, 2025	32.9	33	33	33.17	32.88	19,701
November 04, 2025	33.04	32.95	32.95	33.04	32.68	21,214
November 03, 2025	33.26	32.91	32.91	33.26	32.54	24,500
October 31, 2025	33.19	33.08	33.08	33.19	32.91	18,900
October 30, 2025	33.34	33.03	33.03	33.5	33.02	20,648
October 29, 2025	33.62	33.35	33.35	33.71	33.3	21,500
October 28, 2025	34.22	33.98	33.98	34.22	33.95	29,600
October 27, 2025	34.3	34.27	34.27	34.3	34.15	30,912
October 24, 2025	34.25	34.13	34.13	34.3	34.1	18,800
October 23, 2025	33.94	34.14	34.14	34.22	33.94	46,346
October 22, 2025	34.21	33.98	33.98	34.22	33.92	55,100
October 21, 2025	34.21	34.3	34.3	34.41	34.21	70,100
October 20, 2025	33.92	34.07	34.07	34.11	33.92	27,439
October 17, 2025	33.47	33.7	33.7	33.73	33.47	19,106
October 16, 2025	33.95	33.48	33.48	33.95	33.41	11,000
October 15, 2025	34.16	33.86	33.86	34.3	33.75	23,540
October 14, 2025	33.39	34.03	34.03	34.17	33.39	23,400
October 13, 2025	33.75	33.76	33.76	33.93	33.64	22,000
October 10, 2025	34.18	33.55	33.55	34.18	33.52	25,800
October 09, 2025	34.55	34.1	34.1	34.68	34.01	30,600
October 08, 2025	34.4	34.52	34.52	34.54	34.38	23,814
October 07, 2025	34.53	34.34	34.34	34.61	34.27	14,643
October 06, 2025	34.88	34.54	34.54	34.88	34.42	33,648
October 03, 2025	34.45	34.57	34.57	34.73	34.44	44,045
October 02, 2025	34.29	34.42	34.42	34.43	34.17	35,045
October 01, 2025	34.35	34.28	34.28	34.35	34.09	58,522
September 30, 2025	34.24	34.27	34.27	34.29	33.94	39,400
September 29, 2025	34.06	34.01	34.01	34.06	33.82	75,900
September 26, 2025	33.99	33.92	33.92	33.99	33.83	12,718
September 25, 2025	33.73	33.64	33.64	33.73	33.55	14,402
September 24, 2025	34.13	33.96	33.96	34.23	33.94	57,748
September 23, 2025	34.33	34.13	34.13	34.37	34.06	38,108
September 22, 2025	34.41	34.35	34.35	34.41	34.17	30,401
September 19, 2025	34.42	34.29	34.29	34.42	34.2	80,826
September 18, 2025	34.26	34.4	34.4	34.56	34.2	32,100
September 17, 2025	34.63	34.31	34.31	34.73	34.23	52,304
September 16, 2025	34.46	34.35	34.35	34.58	34.24	32,842
September 15, 2025	34.61	34.44	34.44	34.76	34.39	23,309
September 12, 2025	34.64	34.54	34.54	34.73	34.54	21,038
September 11, 2025	34.35	34.91	34.91	34.94	34.35	44,900

Running Oak Efficient Growth ETF (RUNN) NASDAQ