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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	34.52	34.28	34.28	34.52	34.26	20,900
August 14, 2025	34.47	34.42	34.42	34.5	34.3	24,513
August 13, 2025	34.46	34.71	34.71	34.73	34.29	24,791
August 12, 2025	33.84	34.28	34.28	34.3	33.84	13,145
August 11, 2025	34.05	33.87	33.87	34.05	33.82	16,000
August 08, 2025	33.95	33.96	33.96	34.12	33.89	28,800
August 07, 2025	34.08	33.92	33.92	34.08	33.79	21,643
August 06, 2025	33.98	33.91	33.91	34.01	33.8	34,900
August 05, 2025	33.99	33.99	33.99	34.09	33.85	32,839
August 04, 2025	33.8	33.99	33.99	33.99	33.8	23,231
August 01, 2025	34.09	33.61	33.61	34.09	33.42	46,745
July 31, 2025	34.38	34	34	34.45	33.98	24,554
July 30, 2025	34.7	34.45	34.45	34.72	34.31	15,800
July 29, 2025	34.82	34.72	34.72	34.82	34.61	13,917
July 28, 2025	34.89	34.84	34.84	35.01	34.79	13,223
July 25, 2025	35.03	35.11	35.11	35.12	34.82	30,000
July 24, 2025	34.83	34.76	34.76	34.94	34.72	51,504
July 23, 2025	34.55	34.67	34.67	34.7	34.47	11,441
July 22, 2025	33.8	34.39	34.39	34.39	33.8	11,832
July 21, 2025	34.09	33.88	33.88	34.13	33.84	74,202
July 18, 2025	34.27	34.03	34.03	34.27	33.91	36,447
July 17, 2025	33.67	34.09	34.09	34.14	33.67	131,907
July 16, 2025	33.84	33.75	33.75	33.84	33.46	20,535
July 15, 2025	34	33.64	33.64	34.04	33.64	54,100
July 14, 2025	34.03	34.06	34.06	34.1	33.95	10,702
July 11, 2025	34.18	34	34	34.18	33.95	25,300
July 10, 2025	34.09	34.19	34.19	34.41	34.09	40,700
July 09, 2025	34.49	34.21	34.21	34.49	33.98	26,139
July 08, 2025	34.25	34.13	34.13	34.25	34.1	65,500
July 07, 2025	34.37	34.17	34.17	34.37	34.03	20,073
July 03, 2025	34.49	34.36	34.36	34.49	34.2	61,822
July 02, 2025	34.48	34.17	34.17	34.48	33.96	26,100
July 01, 2025	33.73	34.14	34.14	34.22	33.73	31,000
June 30, 2025	33.65	33.84	33.84	33.88	33.65	22,700
June 27, 2025	33.71	33.64	33.64	33.8	33.5	26,818
June 26, 2025	33.59	33.52	33.52	33.59	33.33	66,900
June 25, 2025	33.45	33.27	33.27	33.45	33.25	37,114
June 24, 2025	33.46	33.5	33.5	33.56	33.26	53,700
June 23, 2025	32.93	33.19	33.19	33.21	32.71	19,100
June 20, 2025	33.04	32.85	32.85	33.18	32.73	21,200
June 18, 2025	33.11	32.86	32.86	33.16	32.84	28,269
June 17, 2025	33.21	32.99	32.99	33.21	32.94	93,510
June 16, 2025	33.33	33.22	33.22	33.34	33.06	17,417
June 13, 2025	33.04	32.93	32.93	33.29	32.89	17,600
June 12, 2025	32.55	33.29	33.29	33.32	32.55	69,800
June 11, 2025	33.06	33.18	33.18	33.32	33.06	20,329
June 10, 2025	33.56	33.28	33.28	33.56	33.18	24,729
June 09, 2025	33.18	33.19	33.19	33.4	33.12	19,600
June 06, 2025	33.48	33.4	33.4	33.48	33.24	11,900
June 05, 2025	33.16	33.04	33.04	33.26	33.03	36,125
June 04, 2025	33.17	33.14	33.14	33.32	33.14	21,400
June 03, 2025	32.74	33.15	33.15	33.18	32.74	15,412
June 02, 2025	33.02	32.89	32.89	33.02	32.69	11,820
May 30, 2025	33.04	33.13	33.13	33.14	32.87	20,742
May 29, 2025	33.06	33.08	33.08	33.17	32.91	44,823
May 28, 2025	33.38	33.02	33.02	33.4	33	36,137
May 27, 2025	33.12	33.41	33.41	33.43	33.12	44,200
May 23, 2025	32.62	32.77	32.77	32.88	32.59	28,139
May 22, 2025	32.97	32.99	32.99	33.09	32.85	33,845
May 21, 2025	33.59	32.99	32.99	33.59	32.97	78,627

Running Oak Efficient Growth ETF (RUNN) NASDAQ