Running Oak Efficient Growth ETF RUNN
35.77 USD +0.16 (+0.44%)
Regular-session close
35.79 +0.02 +0.07%
After hours · Nov 13, 4:00 PM ET
35.70 Day range 35.94
31.47 52-week range 36.08
- YTD
- +7.27%
- 1 year
- +8.12%
RUNN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.94 | 35.94 | 35.69 | 35.77 | +0.17 | +0.48% | 17,975 |
| Nov 12, 2026 | 35.90 | 35.93 | 35.57 | 35.60 | -0.30 | -0.84% | 42,100 |
| Nov 11, 2026 | 35.69 | 35.94 | 35.56 | 35.90 | +0.11 | +0.31% | 46,100 |
| Nov 10, 2026 | 35.39 | 35.80 | 35.39 | 35.79 | +0.04 | +0.11% | 160,300 |
| Nov 9, 2026 | 35.46 | 35.93 | 35.26 | 35.75 | +0.66 | +1.88% | 23,600 |
| Nov 6, 2026 | 34.81 | 35.25 | 34.81 | 35.09 | -0.28 | -0.79% | 428,700 |
| Nov 5, 2026 | 36.22 | 36.35 | 35.19 | 35.37 | -0.71 | -1.97% | 24,000 |
| Nov 4, 2026 | 35.55 | 36.13 | 35.55 | 36.08 | +0.52 | +1.46% | 69,000 |
| Nov 3, 2026 | 36.01 | 36.01 | 35.31 | 35.56 | -0.10 | -0.28% | 34,100 |
| Nov 2, 2026 | 34.95 | 35.77 | 34.95 | 35.66 | +0.70 | +2.00% | 37,000 |
| Oct 30, 2026 | 35.24 | 35.30 | 34.88 | 34.96 | -0.07 | -0.20% | 20,000 |
| Oct 29, 2026 | 34.43 | 35.04 | 34.43 | 35.03 | +0.52 | +1.51% | 35,700 |
| Oct 28, 2026 | 34.52 | 34.60 | 34.33 | 34.51 | -0.01 | -0.03% | 67,200 |
| Oct 27, 2026 | 34.70 | 34.70 | 34.42 | 34.52 | -0.26 | -0.75% | 68,200 |
| Oct 26, 2026 | 34.91 | 35.10 | 34.70 | 34.78 | -0.05 | -0.14% | 38,500 |
| Oct 23, 2026 | 34.99 | 34.99 | 34.63 | 34.83 | -0.45 | -1.28% | 24,700 |
| Oct 22, 2026 | 34.77 | 35.33 | 34.77 | 35.28 | +0.56 | +1.61% | 14,600 |
| Oct 21, 2026 | 34.69 | 34.72 | 34.60 | 34.72 | +0.10 | +0.29% | 12,600 |
| Oct 20, 2026 | 34.47 | 34.67 | 34.38 | 34.62 | +0.45 | +1.32% | 36,700 |
| Oct 19, 2026 | 34.13 | 34.24 | 34.02 | 34.17 | -0.06 | -0.18% | 24,800 |
| Oct 16, 2026 | 34.31 | 34.63 | 34.06 | 34.23 | -0.09 | -0.26% | 18,800 |
| Oct 15, 2026 | 34.02 | 34.34 | 34.02 | 34.32 | +0.75 | +2.23% | 36,800 |
| Oct 14, 2026 | 33.50 | 33.60 | 33.38 | 33.57 | -0.04 | -0.12% | 24,000 |
| Oct 13, 2026 | 33.74 | 33.74 | 33.45 | 33.61 | +0.09 | +0.27% | 16,200 |
| Oct 12, 2026 | 33.30 | 33.58 | 33.30 | 33.52 | +0.22 | +0.66% | 14,900 |
| Oct 9, 2026 | 33.32 | 33.38 | 33.25 | 33.30 | +0.14 | +0.42% | 11,700 |
| Oct 8, 2026 | 32.70 | 33.19 | 32.62 | 33.16 | +0.39 | +1.19% | 25,700 |
| Oct 7, 2026 | 33.08 | 33.08 | 32.63 | 32.77 | -0.27 | -0.82% | 23,500 |
| Oct 6, 2026 | 32.98 | 33.25 | 32.98 | 33.04 | +0.06 | +0.18% | 119,900 |
| Oct 5, 2026 | 32.56 | 33.06 | 32.56 | 32.98 | +0.30 | +0.92% | 56,000 |
| Oct 2, 2026 | 32.81 | 32.88 | 32.64 | 32.68 | -0.15 | -0.46% | 70,800 |
| Oct 1, 2026 | 32.81 | 32.90 | 32.62 | 32.83 | +0.33 | +1.02% | 25,400 |
| Sep 30, 2026 | 32.62 | 32.70 | 32.45 | 32.50 | -0.02 | -0.06% | 26,700 |
| Sep 29, 2026 | 32.56 | 32.71 | 32.38 | 32.52 | -0.13 | -0.40% | 130,000 |
| Sep 28, 2026 | 32.61 | 32.71 | 32.45 | 32.65 | -0.16 | -0.49% | 33,000 |
| Sep 25, 2026 | 32.79 | 33.01 | 32.71 | 32.81 | +0.03 | +0.09% | 84,500 |
| Sep 24, 2026 | 33.05 | 33.17 | 32.78 | 32.78 | -0.31 | -0.94% | 13,900 |
| Sep 23, 2026 | 33.14 | 33.30 | 33.09 | 33.09 | -0.08 | -0.24% | 21,000 |
| Sep 22, 2026 | 33.73 | 33.73 | 33.05 | 33.17 | -0.11 | -0.33% | 177,400 |
| Sep 21, 2026 | 33.32 | 33.36 | 33.12 | 33.28 | +0.13 | +0.39% | 14,100 |
| Sep 18, 2026 | 33.20 | 33.29 | 33.08 | 33.15 | -0.18 | -0.54% | 23,100 |
| Sep 17, 2026 | 33.73 | 33.73 | 33.27 | 33.33 | 0.00 | 0.00% | 23,600 |
| Sep 16, 2026 | 33.57 | 33.67 | 33.16 | 33.33 | -0.28 | -0.83% | 36,000 |
| Sep 15, 2026 | 33.84 | 33.84 | 33.60 | 33.61 | -0.32 | -0.94% | 29,400 |
| Sep 14, 2026 | 33.63 | 33.95 | 33.63 | 33.93 | +0.40 | +1.19% | 31,300 |
| Sep 11, 2026 | 33.89 | 33.89 | 33.34 | 33.53 | +0.31 | +0.93% | 17,400 |
| Sep 10, 2026 | 33.21 | 33.39 | 33.17 | 33.22 | -0.16 | -0.48% | 39,900 |
| Sep 9, 2026 | 33.61 | 33.61 | 33.35 | 33.38 | -0.49 | -1.45% | 49,500 |
| Sep 8, 2026 | 34.49 | 34.49 | 33.87 | 33.87 | -0.72 | -2.08% | 32,100 |
| Sep 4, 2026 | 34.56 | 34.75 | 34.40 | 34.59 | -0.23 | -0.66% | 52,800 |
| Sep 3, 2026 | 34.80 | 35.04 | 34.52 | 34.82 | +0.34 | +0.99% | 21,400 |
| Sep 2, 2026 | 34.50 | 34.66 | 34.42 | 34.48 | +0.01 | +0.03% | 22,500 |
| Sep 1, 2026 | 34.77 | 34.79 | 34.43 | 34.47 | -0.48 | -1.37% | 33,500 |
| Aug 31, 2026 | 35.05 | 35.05 | 34.92 | 34.95 | -0.24 | -0.68% | 37,600 |
| Aug 28, 2026 | 35.22 | 35.25 | 35.06 | 35.19 | +0.14 | +0.40% | 32,100 |
| Aug 27, 2026 | 34.76 | 35.22 | 34.76 | 35.05 | -0.10 | -0.28% | 44,700 |
| Aug 26, 2026 | 35.13 | 35.26 | 35.11 | 35.15 | +0.11 | +0.31% | 43,900 |
| Aug 25, 2026 | 35.37 | 35.43 | 35.04 | 35.04 | -0.32 | -0.90% | 214,300 |
| Aug 24, 2026 | 35.37 | 35.45 | 35.26 | 35.36 | +0.07 | +0.20% | 76,500 |
| Aug 21, 2026 | 35.06 | 35.35 | 35.06 | 35.29 | +0.25 | +0.71% | 38,200 |
| Aug 20, 2026 | 35.03 | 35.37 | 35.03 | 35.04 | -0.27 | -0.76% | 53,800 |
| Aug 19, 2026 | 34.89 | 35.53 | 34.89 | 35.31 | +0.43 | +1.23% | 46,500 |
| Aug 18, 2026 | 34.89 | 35.21 | 34.88 | 34.88 | -0.01 | -0.03% | 56,000 |
| Aug 17, 2026 | 35.15 | 35.15 | 34.89 | 34.89 | -0.50 | -1.41% | 42,100 |
| Aug 14, 2026 | 35.44 | 35.49 | 35.35 | 35.39 | -0.14 | -0.39% | 22,900 |
65 days, newest first. Daily bars as drawn on the RUNN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.