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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	34.51	34.27	34.27	34.54	34.15	13,827
September 09, 2025	34.48	34.45	34.45	34.48	34.29	27,029
September 08, 2025	34.54	34.61	34.61	34.65	34.45	27,740
September 05, 2025	34.69	34.6	34.6	34.84	34.43	17,700
September 04, 2025	34.22	34.63	34.63	34.63	34.22	9,900
September 03, 2025	34.46	34.32	34.32	34.46	34.2	22,309
September 02, 2025	34.26	34.33	34.33	34.33	34.06	49,623
August 29, 2025	34.68	34.59	34.59	34.7	34.51	13,200
August 28, 2025	34.75	34.62	34.62	34.92	34.49	44,123
August 27, 2025	34.64	34.77	34.77	34.8	34.64	44,200
August 26, 2025	34.8	34.67	34.67	34.8	34.54	31,200
August 25, 2025	34.92	34.56	34.56	34.98	34.56	16,541
August 22, 2025	34.61	34.85	34.85	35.03	34.53	18,800
August 21, 2025	34.47	34.35	34.35	34.47	34.34	21,300
August 20, 2025	34.89	34.55	34.55	34.89	34.44	34,400
August 19, 2025	34.37	34.62	34.62	34.81	34.37	8,319
August 18, 2025	34.35	34.37	34.37	34.47	34.25	27,104
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

Running Oak Efficient Growth ETF (RUNN) NASDAQ