Running Oak Efficient Growth ETF (RUNN) Historical Stock Data
33.72 ↑0.05 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RUNN is down -0.11% a day on average. There have been 12 days where Running Oak Efficient Growth ETF closed green and 18 days where RUNN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 33.56 | 33.72 | ↑$0.16 (0.48%) | 33.56 | 33.76 | 40.55K |
| 2025-12-18 | 33.83 | 33.67 | ↓$0.16 (-0.47%) | 33.58 | 33.92 | 102.63K |
| 2025-12-17 | 33.81 | 33.68 | ↓$0.13 (-0.38%) | 33.65 | 34.04 | 21.68K |
| 2025-12-16 | 34.19 | 33.78 | ↓$0.41 (-1.21%) | 33.68 | 34.19 | 20.32K |
| 2025-12-15 | 34.09 | 33.99 | ↓$0.10 (-0.30%) | 33.86 | 34.09 | 13.21K |
| 2025-12-12 | 34.14 | 33.93 | ↓$0.21 (-0.60%) | 33.89 | 34.20 | 122.16K |
| 2025-12-11 | 33.77 | 34.07 | ↑$0.30 (0.89%) | 33.77 | 34.20 | 47.24K |
| 2025-12-10 | 33.24 | 33.72 | ↑$0.48 (1.44%) | 33.24 | 33.81 | 30.19K |
| 2025-12-09 | 33.52 | 33.24 | ↓$0.28 (-0.83%) | 33.24 | 33.52 | 27.39K |
| 2025-12-08 | 33.78 | 33.44 | ↓$0.34 (-1.01%) | 33.40 | 33.78 | 21.26K |
| 2025-12-05 | 33.75 | 33.76 | ↑$0.01 (0.02%) | 33.66 | 33.82 | 31.20K |
| 2025-12-04 | 33.55 | 33.72 | ↑$0.17 (0.51%) | 33.55 | 33.75 | 21.67K |
| 2025-12-03 | 33.37 | 33.57 | ↑$0.21 (0.63%) | 33.36 | 33.60 | 27.77K |
| 2025-12-02 | 33.71 | 33.26 | ↓$0.45 (-1.33%) | 33.16 | 33.71 | 16.24K |
| 2025-12-01 | 33.47 | 33.22 | ↓$0.25 (-0.76%) | 33.22 | 33.55 | 140.22K |
| 2025-11-28 | 33.52 | 33.47 | ↓$0.05 (-0.14%) | 33.47 | 33.52 | 2.41K |
| 2025-11-26 | 33.36 | 33.39 | ↑$0.03 (0.09%) | 33.36 | 33.49 | 15.24K |
| 2025-11-25 | 32.76 | 33.34 | ↑$0.58 (1.76%) | 32.76 | 33.39 | 37.97K |
| 2025-11-24 | 32.92 | 32.74 | ↓$0.18 (-0.53%) | 32.72 | 32.92 | 32.59K |
| 2025-11-21 | 32.36 | 32.88 | ↑$0.52 (1.61%) | 32.36 | 33.00 | 11.08K |
| 2025-11-20 | 32.82 | 32.21 | ↓$0.61 (-1.86%) | 32.17 | 33.01 | 48.46K |
| 2025-11-19 | 32.78 | 32.51 | ↓$0.27 (-0.81%) | 32.39 | 32.78 | 57.54K |
| 2025-11-18 | 32.54 | 32.57 | ↑$0.03 (0.10%) | 32.40 | 32.71 | 25.25K |
| 2025-11-17 | 32.87 | 32.53 | ↓$0.34 (-1.03%) | 32.51 | 33.03 | 29.22K |
| 2025-11-14 | 33.01 | 32.93 | ↓$0.08 (-0.25%) | 32.89 | 33.09 | 23.49K |
| 2025-11-13 | 33.27 | 33.08 | ↓$0.19 (-0.58%) | 33.08 | 33.40 | 37.61K |
| 2025-11-12 | 33.44 | 33.42 | ↓$0.02 (-0.06%) | 33.41 | 33.57 | 30.98K |
| 2025-11-11 | 33.21 | 33.31 | ↑$0.10 (0.31%) | 33.21 | 33.38 | 20.81K |
| 2025-11-10 | 33.15 | 33.13 | ↓$0.02 (-0.07%) | 32.82 | 33.17 | 17.16K |
| 2025-11-07 | 32.71 | 33.03 | ↑$0.32 (0.96%) | 32.65 | 33.04 | 42.72K |
Create an account or log in to view more rows.
$RUNN so tired of this pos let's fly already
$RUNN shorting it
$RUNN Beautiful!! 😀
$RUNN go to the bathroom
come back to green! I like it!
$RUNN I don't know shit
but I know I'm holdin till I at least triple up
$RUNN HODL
$RUNN Looking for this cup to breakout.
$RUNN Buying more
$RUNN News Plz.....
$RUNN finally a pullback