Running Oak Efficient Growth ETF (RUNN) Historical Stock Data
32.94 ↑0.31 (0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RUNN is down -0.53% a day on average. There have been 6 days where Running Oak Efficient Growth ETF closed green and 24 days where RUNN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-13 | 32.51 | 32.94 | ↑$0.43 (1.32%) | 32.50 | 32.94 | 23.68K |
| 2025-01-10 | 32.72 | 32.63 | ↓$0.09 (-0.28%) | 32.60 | 32.87 | 160.19K |
| 2025-01-08 | 32.88 | 32.96 | ↑$0.08 (0.24%) | 32.62 | 32.96 | 31.30K |
| 2025-01-07 | 32.95 | 32.79 | ↓$0.16 (-0.49%) | 32.65 | 33.01 | 72.03K |
| 2025-01-06 | 33.21 | 32.86 | ↓$0.35 (-1.05%) | 32.81 | 33.21 | 27.72K |
| 2025-01-03 | 32.68 | 32.92 | ↑$0.24 (0.73%) | 32.61 | 32.97 | 44.95K |
| 2025-01-02 | 33.12 | 32.58 | ↓$0.54 (-1.63%) | 32.51 | 33.12 | 25.68K |
| 2024-12-31 | 33.06 | 32.77 | ↓$0.29 (-0.88%) | 32.69 | 33.06 | 25.35K |
| 2024-12-30 | 32.78 | 32.78 | ↓$0.00 (-0.01%) | 32.57 | 32.93 | 64.05K |
| 2024-12-27 | 33.25 | 33.11 | ↓$0.14 (-0.42%) | 32.96 | 33.35 | 18.81K |
| 2024-12-26 | 33.43 | 33.37 | ↓$0.06 (-0.18%) | 33.22 | 33.43 | 46.76K |
| 2024-12-24 | 33.20 | 33.27 | ↑$0.07 (0.22%) | 33.08 | 33.30 | 11.90K |
| 2024-12-23 | 33.03 | 32.99 | ↓$0.04 (-0.12%) | 32.79 | 33.05 | 39.90K |
| 2024-12-20 | 32.96 | 33.22 | ↑$0.26 (0.79%) | 32.87 | 33.45 | 18.89K |
| 2024-12-19 | 33.27 | 32.96 | ↓$0.31 (-0.93%) | 32.95 | 33.27 | 27.16K |
| 2024-12-18 | 33.95 | 32.84 | ↓$1.11 (-3.27%) | 32.83 | 33.95 | 30.70K |
| 2024-12-17 | 33.98 | 33.69 | ↓$0.29 (-0.85%) | 33.58 | 33.98 | 34.72K |
| 2024-12-16 | 34.25 | 34.03 | ↓$0.22 (-0.64%) | 34.01 | 34.25 | 27.16K |
| 2024-12-13 | 34.36 | 34.05 | ↓$0.31 (-0.90%) | 34.00 | 34.36 | 36.40K |
| 2024-12-12 | 34.32 | 34.18 | ↓$0.14 (-0.41%) | 34.15 | 34.32 | 19.15K |
| 2024-12-11 | 34.63 | 34.32 | ↓$0.31 (-0.90%) | 34.31 | 34.63 | 33.85K |
| 2024-12-10 | 34.68 | 34.41 | ↓$0.27 (-0.78%) | 34.23 | 34.68 | 25.61K |
| 2024-12-09 | 34.90 | 34.42 | ↓$0.48 (-1.38%) | 34.39 | 34.90 | 29.02K |
| 2024-12-06 | 35.12 | 34.70 | ↓$0.42 (-1.20%) | 34.66 | 35.12 | 36.27K |
| 2024-12-05 | 35.18 | 34.80 | ↓$0.38 (-1.08%) | 34.80 | 35.18 | 20.39K |
| 2024-12-04 | 35.24 | 35.17 | ↓$0.07 (-0.20%) | 35.04 | 35.24 | 236.29K |
| 2024-12-03 | 35.44 | 35.08 | ↓$0.36 (-1.02%) | 34.95 | 35.44 | 23.86K |
| 2024-12-02 | 35.34 | 35.25 | ↓$0.09 (-0.25%) | 35.17 | 35.34 | 20.87K |
| 2024-11-29 | 35.37 | 35.44 | ↑$0.07 (0.20%) | 35.37 | 35.49 | 7.68K |
| 2024-11-27 | 35.49 | 35.32 | ↓$0.17 (-0.48%) | 35.31 | 35.50 | 37.61K |
Create an account or log in to view more rows.
$RUNN Buying more
$RUNN News Plz.....
$RUNN finally a pullback
$RUNN Take it Bears !
$RUNN flow comin
$RUNN pressure
$RUNN omg this is bullshit
$RUNN Longs will be rewarded handsomely
$RUNN I hope I never have to work for anyone again after this
$RUNN jeez