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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.32	34.15	34.15	34.4	33.84	25,400
February 19, 2026	34.25	34.05	34.05	34.25	33.87	86,219
February 18, 2026	33.99	34.11	34.11	34.15	33.88	90,900
February 17, 2026	33.82	33.77	33.77	33.89	33.57	29,300
February 13, 2026	33.74	33.82	33.82	33.99	33.73	17,417
February 12, 2026	34.12	33.54	33.54	34.33	33.38	64,308
February 11, 2026	34.82	34.25	34.25	34.82	34.19	35,000
February 10, 2026	34.76	34.71	34.71	35	34.71	30,943
February 09, 2026	35.12	34.87	34.87	35.12	34.85	21,107
February 06, 2026	34.7	35.1	35.1	35.11	34.7	27,500
February 05, 2026	34.61	34.46	34.46	34.79	34.43	96,800
February 04, 2026	34.41	34.74	34.74	34.87	34.41	75,833
February 03, 2026	34.63	34.32	34.32	34.63	34.1	39,700
February 02, 2026	34.48	34.69	34.69	34.69	34.48	159,500
January 30, 2026	34.63	34.53	34.53	34.9	34.21	73,015
January 29, 2026	34.57	34.39	34.39	34.63	34.09	44,800
January 28, 2026	34.44	34.44	34.44	34.55	34.38	44,500
January 27, 2026	34.87	34.62	34.62	34.87	34.56	28,415
January 26, 2026	34.91	34.89	34.89	34.94	34.72	47,019
January 23, 2026	34.9	34.83	34.83	34.91	34.69	42,715
January 22, 2026	35.12	35.04	35.04	35.19	34.98	23,528
January 21, 2026	34.31	34.93	34.93	35.02	34.31	24,333
January 20, 2026	34.56	34.31	34.31	34.83	34.27	58,300
January 16, 2026	34.89	35.04	35.04	35.09	34.81	64,100
January 15, 2026	34.85	34.97	34.97	34.99	34.82	84,440
January 14, 2026	34.62	34.73	34.73	34.73	34.54	42,200
January 13, 2026	34.73	34.62	34.62	34.86	34.51	40,900
January 12, 2026	34.59	34.78	34.78	34.81	34.53	33,825
January 09, 2026	34.66	34.74	34.74	34.88	34.66	64,426
January 08, 2026	34.18	34.6	34.6	34.69	34.06	35,322
January 07, 2026	34.68	34.26	34.26	34.68	34.21	64,700
January 06, 2026	34.14	34.57	34.57	34.66	34.09	50,009
January 05, 2026	33.54	34.15	34.15	34.27	33.54	49,900
January 02, 2026	33.32	33.5	33.5	33.58	33.28	283,474
December 31, 2025	33.68	33.34	33.34	33.71	33.34	38,426
December 30, 2025	34.12	33.69	33.69	34.12	33.65	54,047
December 29, 2025	33.76	33.8	33.8	33.93	33.72	46,445
December 26, 2025	33.83	33.87	33.87	33.95	33.75	19,400
December 24, 2025	33.95	33.89	33.89	33.95	33.67	7,300
December 23, 2025	33.75	33.75	33.75	33.88	33.67	26,500
December 22, 2025	33.9	33.99	33.99	34.05	33.77	35,600
December 19, 2025	33.56	33.72	33.72	33.8	33.56	40,600
December 18, 2025	33.83	33.67	33.67	33.92	33.58	102,635
December 17, 2025	33.81	33.68	33.68	34.04	33.65	21,700
December 16, 2025	34.19	33.78	33.78	34.19	33.68	23,145
December 15, 2025	34.09	33.99	33.99	34.09	33.85	15,309
December 12, 2025	34.14	33.93	33.93	34.2	33.89	124,300
December 11, 2025	33.77	34.07	34.07	34.2	33.77	49,537
December 10, 2025	33.24	33.72	33.72	33.81	33.24	34,500
December 09, 2025	33.32	33.24	33.24	33.52	33.21	27,600
December 08, 2025	33.78	33.44	33.44	33.78	33.4	21,300
December 05, 2025	33.75	33.76	33.76	33.82	33.66	33,400
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

Running Oak Efficient Growth ETF (RUNN) NASDAQ