Dark

RUNN
Strategic Trust Running Oak Efficient Growth ETF
stock NASDAQ ETF

Market Open

Jul 21, 2026 11:38:24 AM EDT

32.81USD-0.777%(-0.26)35,929

32.80Bid 32.87Ask 0.07Spread

Pre-market

0.00USD-100.000%(-33.07)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	32.8100	32.810000	32.810000	32.8100	-0.777%	35,929	0.000%
2026-07-20	33.0450	33.205000	32.940100	33.0669	-0.478%	1,676,584	-0.777%
2026-07-17	33.3600	33.710000	33.170200	33.2258	-0.890%	64,828	-1.251%
2026-07-16	32.9300	33.524100	32.930000	33.5241	+1.793%	44,589	-2.130%
2026-07-15	33.0600	33.194400	32.890200	32.9335	-0.076%	44,027	-0.375%
2026-07-14	33.1700	33.170000	32.890000	32.9585	-1.037%	61,879	-0.451%
2026-07-13	33.3600	33.360000	33.190000	33.3037	+0.782%	48,428	-1.482%
2026-07-10	32.8600	33.140000	32.860000	33.0453	+0.266%	75,363	-0.712%
2026-07-09	32.8090	33.010000	32.800000	32.9575	+0.432%	55,346	-0.448%
2026-07-08	33.0500	33.050000	32.720000	32.8157	-1.505%	27,152	-0.017%
2026-07-07	33.3500	33.389900	33.221500	33.3171	+0.135%	17,327	-1.522%
2026-07-06	33.3300	33.349900	33.000000	33.2723	+0.007%	18,832	-1.389%
2026-07-02	33.0000	33.300000	32.912700	33.2700	+1.736%	26,582	-1.383%
2026-07-01	32.3900	33.000000	32.390000	32.7022	+0.945%	140,352	+0.330%
2026-06-30	32.2550	32.417600	32.190000	32.3959	+0.366%	48,716	+1.278%
2026-06-29	32.5500	32.609900	32.180000	32.2778	-0.614%	48,814	+1.649%
2026-06-26	31.9900	32.500000	31.990000	32.4772	+1.339%	322,041	+1.025%
2026-06-25	32.3500	32.585000	32.021000	32.0482	-0.198%	18,648	+2.377%
2026-06-24	32.0500	32.299900	32.050000	32.1119	+1.065%	23,057	+2.174%
2026-06-23	31.6000	31.949900	31.600000	31.7736	-0.033%	62,854	+3.262%
2026-06-22	32.0400	32.040000	31.670000	31.7841	-0.506%	24,110	+3.228%
2026-06-18	32.1500	32.150000	31.883200	31.9459	+0.038%	22,245	+2.705%
2026-06-17	32.4900	32.710000	31.880100	31.9338	-2.002%	44,278	+2.744%
2026-06-16	32.6700	32.710000	32.565700	32.5862	+0.163%	95,561	+0.687%
2026-06-15	32.8700	32.979000	32.530000	32.5332	-0.202%	51,997	+0.851%
2026-06-12	32.4100	32.660000	32.357300	32.5991	+0.559%	26,445	+0.647%
2026-06-11	32.3390	32.550300	32.110100	32.4178	+0.612%	18,020	+1.210%
2026-06-10	32.6650	32.729900	32.195000	32.2206	-1.535%	31,468	+1.829%
2026-06-09	32.8300	32.859900	32.340100	32.7229	+1.081%	36,871	+0.266%
2026-06-08	32.5250	32.575000	32.350000	32.3728	-0.591%	26,659	+1.351%
2026-06-05	33.1800	33.180000	32.442500	32.5654	-0.277%	32,970	+0.751%
2026-06-04	32.9256	32.925600	32.610000	32.6560	+0.975%	38,815	+0.472%
2026-06-03	32.9700	32.970000	32.280000	32.3406	-0.892%	17,159	+1.451%
2026-06-02	32.7600	32.789000	32.498100	32.6317	-1.221%	29,377	+0.546%
2026-06-01	32.6900	33.110000	32.690000	33.0350	+1.075%	88,434	-0.681%
2026-05-29	32.5800	32.865000	32.580000	32.6837	+0.290%	23,808	+0.386%
2026-05-28	32.4900	32.712800	32.490000	32.5891	+0.269%	169,083	+0.678%
2026-05-27	32.9500	32.950000	32.440100	32.5017	-0.315%	56,610	+0.949%
2026-05-26	32.8300	32.830000	32.530100	32.6044	-0.062%	37,916	+0.631%
2026-05-22	32.2600	32.653000	32.260000	32.6245	+0.907%	54,165	+0.569%
2026-05-21	32.2300	32.427600	32.010000	32.3313	-0.566%	41,557	+1.481%
2026-05-20	32.2100	32.589000	32.210000	32.5153	+0.553%	49,672	+0.906%
2026-05-19	32.5600	32.645000	32.250000	32.3366	-0.819%	115,080	+1.464%
2026-05-18	32.2100	32.659300	32.110100	32.6035	+1.512%	35,166	+0.633%
2026-05-15	32.2700	32.380000	32.070300	32.1179	-0.470%	117,039	+2.155%
2026-05-14	32.1800	32.370000	32.036200	32.2697	+0.837%	84,753	+1.674%
2026-05-13	32.1700	32.170000	31.870000	32.0019	-1.392%	30,083	+2.525%
2026-05-12	32.3001	32.554600	32.300100	32.4538	+0.086%	44,446	+1.098%
2026-05-11	33.0899	33.089900	32.370100	32.4260	-0.705%	23,804	+1.184%
2026-05-08	32.7499	32.790000	32.620000	32.6563	-0.637%	47,137	+0.471%
2026-05-07	32.9450	33.119000	32.803600	32.8655	-0.292%	33,589	-0.169%
2026-05-06	33.0700	33.130000	32.800000	32.9618	+0.220%	27,209	-0.461%
2026-05-05	32.7400	32.939900	32.490000	32.8896	+0.452%	87,601	-0.242%
2026-05-04	32.9300	33.170000	32.660000	32.7415	-0.709%	50,318	+0.209%
2026-05-01	33.1900	33.296700	32.945100	32.9754	-0.647%	23,484	-0.502%
2026-04-30	32.8300	33.190000	32.790000	33.1900	+1.048%	41,594	-1.145%
2026-04-29	32.8800	32.980000	32.740000	32.8459	-0.383%	33,650	-0.109%
2026-04-28	33.2750	33.275000	32.830000	32.9723	-0.578%	54,479	-0.492%
2026-04-27	33.2100	33.260000	33.130700	33.1641	+0.019%	126,373	-1.068%
2026-04-24	33.2200	33.250000	33.090000	33.1577	-0.650%	205,817	-1.049%
2026-04-23	33.3150	33.410000	33.110000	33.3746	-0.191%	52,918	-1.692%
2026-04-22	34.1599	34.159900	33.350100	33.4383	-0.495%	35,862	-1.879%
2026-04-21	33.9400	34.099900	33.545000	33.6047	-0.699%	16,606	-2.365%
2026-04-20	33.8200	33.939900	33.760000	33.8411	+0.052%	14,426	-3.047%
2026-04-17	33.7300	34.080000	33.730000	33.8236	+1.260%	34,053	-2.997%
2026-04-16	33.4800	33.550000	33.360100	33.4028	-0.073%	51,361	-1.775%
2026-04-15	33.3300	33.506300	33.290100	33.4272	+0.051%	43,791	-1.846%
2026-04-14	33.4600	33.540000	33.380100	33.4100	+0.119%	16,911	-1.796%
2026-04-13	32.7200	33.400000	32.720000	33.3704	+1.693%	29,019	-1.679%
2026-04-10	33.0100	33.090000	32.760000	32.8148	-0.992%	24,517	-0.015%
2026-04-09	33.1190	33.270000	32.931900	33.1435	-0.327%	14,642	-1.006%
2026-04-08	33.3500	33.420000	33.155000	33.2523	+2.299%	5,640	-1.330%
2026-04-07	32.5000	32.610000	32.380000	32.5050	-0.390%	17,284	+0.938%
2026-04-06	32.4200	32.632400	32.390000	32.6324	+0.426%	21,269	+0.544%
2026-04-02	32.0000	32.539000	32.000000	32.4941	+0.314%	17,885	+0.972%
2026-04-01	32.7200	32.720000	32.285000	32.3924	+0.566%	37,401	+1.289%
2026-03-31	31.9350	32.220000	31.658700	32.2100	+2.054%	34,011	+1.863%
2026-03-30	31.5400	31.810000	31.470000	31.5618	+0.285%	23,467	+3.955%
2026-03-27	31.7000	31.859900	31.450000	31.4722	-1.658%	142,588	+4.251%
2026-03-26	32.1661	32.500000	31.960000	32.0027	-0.936%	66,990	+2.523%
2026-03-25	32.3000	32.375000	32.000000	32.3051	+0.211%	21,847	+1.563%
2026-03-24	31.8801	32.389900	31.880100	32.2370	-0.456%	28,664	+1.777%
2026-03-23	32.8000	32.845000	32.384800	32.3848	+0.537%	86,574	+1.313%
2026-03-20	32.3500	32.410000	32.150000	32.2117	-0.694%	34,746	+1.857%
2026-03-19	32.0900	32.550000	32.090000	32.4368	+0.247%	21,230	+1.151%
2026-03-18	32.5800	32.660000	32.356800	32.3568	-1.202%	60,166	+1.401%
2026-03-17	33.0483	33.048300	32.750400	32.7504	+0.302%	9,350	+0.182%
2026-03-16	32.8400	32.850000	32.501100	32.6519	+0.824%	26,686	+0.484%
2026-03-13	32.7100	32.710000	32.244700	32.3850	+0.130%	87,039	+1.312%
2026-03-12	32.9100	32.945000	32.321100	32.3431	-1.966%	105,024	+1.444%
2026-03-11	33.1600	33.215000	32.920000	32.9916	-0.719%	29,648	-0.550%
2026-03-10	33.6300	33.860000	33.220100	33.2305	-1.479%	107,978	-1.265%
2026-03-09	33.4100	33.750000	32.981200	33.7293	-0.217%	11,071	-2.726%
2026-03-06	33.6101	33.839900	33.540100	33.8027	-1.142%	23,662	-2.937%
2026-03-05	34.2500	34.491500	34.060800	34.1931	-0.753%	21,428	-4.045%
2026-03-04	34.5100	34.510000	34.190100	34.4527	+0.290%	23,686	-4.768%
2026-03-03	33.9700	34.490000	33.740800	34.3531	-0.649%	24,383	-4.492%
2026-03-02	34.1300	34.690000	34.130000	34.5775	+0.252%	51,123	-5.112%
2026-02-27	34.0800	34.490600	34.070000	34.4906	+0.176%	11,383	-4.873%
2026-02-26	33.9900	34.430000	33.990000	34.4300	+1.414%	32,807	-4.705%
2026-02-25	33.9500	33.970000	33.644849	33.9500	+0.184%	51,974	-3.358%
2026-02-24	33.7240	33.974900	33.724000	33.8876	+0.719%	25,080	-3.180%
2026-02-23	33.9850	33.985000	33.590000	33.6456	-1.477%	14,660	-2.484%
2026-02-20	34.3200	34.399000	33.840000	34.1500	+0.294%	25,382	-3.924%
2026-02-19	34.2500	34.250000	33.870000	34.0500	-0.171%	86,219	-3.642%
2026-02-18	33.9900	34.148800	33.875000	34.1084	+1.000%	90,899	-3.807%
2026-02-17	33.8150	33.889000	33.570000	33.7708	-0.136%	29,280	-2.845%
2026-02-13	33.7400	33.995000	33.730000	33.8169	+0.813%	17,417	-2.978%
2026-02-12	34.1200	34.330000	33.380100	33.5443	-2.047%	64,308	-2.189%
2026-02-11	34.8200	34.820000	34.190000	34.2453	-1.338%	34,961	-4.191%
2026-02-10	34.7600	35.000000	34.709800	34.7098	-0.459%	32,961	-5.473%
2026-02-09	35.1200	35.120000	34.850000	34.8700	-0.655%	21,107	-5.908%
2026-02-06	34.7000	35.110000	34.700000	35.1000	+1.857%	27,480	-6.524%
2026-02-05	34.6100	34.789900	34.430200	34.4600	-0.794%	96,800	-4.788%
2026-02-04	34.4100	34.868700	34.410000	34.7357	+1.201%	75,833	-5.544%
2026-02-03	34.6300	34.630000	34.100000	34.3234	-1.048%	39,658	-4.409%
2026-02-02	34.4800	34.686900	34.480000	34.6869	+0.454%	159,472	-5.411%
2026-01-30	34.6300	34.899900	34.210000	34.5300	+0.394%	73,015	-4.981%
2026-01-29	34.5700	34.626500	34.090100	34.3946	-0.120%	44,785	-4.607%
2026-01-28	34.4350	34.550000	34.380000	34.4360	-0.534%	44,451	-4.722%
2026-01-27	34.8700	34.870000	34.560100	34.6208	-0.760%	28,415	-5.230%
2026-01-26	34.9100	34.939900	34.721300	34.8860	+0.165%	47,019	-5.951%
2026-01-23	34.8970	34.910500	34.690000	34.8284	-0.600%	42,715	-5.795%
2026-01-22	35.1200	35.190000	34.980100	35.0386	+0.299%	23,528	-6.360%
2026-01-21	34.3100	35.020000	34.310000	34.9341	+1.818%	24,333	-6.080%
2026-01-20	34.5600	34.830000	34.270000	34.3105	-2.075%	58,250	-4.373%
2026-01-16	34.8900	35.087800	34.810000	35.0377	+0.180%	64,080	-6.358%
2026-01-15	34.8500	34.995000	34.820000	34.9747	+0.714%	84,440	-6.189%
2026-01-14	34.6200	34.726700	34.540000	34.7267	+0.304%	42,172	-5.519%
2026-01-13	34.7300	34.860000	34.510000	34.6213	-0.465%	40,898	-5.232%
2026-01-12	34.5900	34.809900	34.530000	34.7831	+0.126%	33,825	-5.673%
2026-01-09	34.6600	34.859900	34.655000	34.7394	+0.408%	59,990	-5.554%
2026-01-08	34.1800	34.689900	34.060000	34.5982	+0.988%	35,322	-5.168%
2026-01-07	34.6800	34.680000	34.210100	34.2596	-0.911%	64,690	-4.231%
2026-01-06	34.1400	34.660000	34.090000	34.5746	+1.252%	50,009	-5.104%
2026-01-05	33.5400	34.270000	33.540000	34.1472	+1.938%	49,898	-3.916%
2026-01-02	33.3200	33.576000	33.280100	33.4981	+0.474%	290,440	-2.054%
2025-12-31	33.6800	33.710000	33.340000	33.3400	-1.050%	38,426	-1.590%
2025-12-30	34.1200	34.120000	33.650000	33.6938	-0.312%	54,047	-2.623%
2025-12-29	33.7600	33.930000	33.720000	33.7992	-0.201%	46,445	-2.927%
2025-12-26	33.8250	33.950000	33.748300	33.8672	-0.055%	19,271	-3.122%
2025-12-24	33.9500	33.950000	33.670000	33.8857	+0.393%	7,267	-3.174%
2025-12-23	33.7500	33.882800	33.670000	33.7532	-0.698%	26,454	-2.794%
2025-12-22	33.9000	34.054000	33.767400	33.9903	+0.802%	35,570	-3.472%
2025-12-19	33.5600	33.799900	33.560000	33.7200	+0.149%	40,585	-2.699%
2025-12-18	33.8300	33.915000	33.580000	33.6700	-0.030%	102,635	-2.554%
2025-12-17	33.8100	34.040000	33.650100	33.6800	-0.290%	21,686	-2.583%
2025-12-16	34.1900	34.190000	33.680000	33.7778	-0.620%	23,145	-2.865%
2025-12-15	34.0900	34.090000	33.855000	33.9886	+0.161%	15,309	-3.468%
2025-12-12	34.1400	34.200000	33.890600	33.9340	-0.403%	124,290	-3.312%
2025-12-11	33.7700	34.199900	33.770000	34.0712	+1.049%	49,537	-3.702%
2025-12-10	33.2400	33.805000	33.240000	33.7176	+1.428%	34,453	-2.692%
2025-12-09	33.3200	33.520000	33.210000	33.2429	-0.589%	27,583	-1.302%
2025-12-08	33.7800	33.780000	33.395000	33.4400	-0.938%	21,263	-1.884%
2025-12-05	33.7500	33.823000	33.660000	33.7565	+0.108%	33,369	-2.804%
2025-12-04	33.5500	33.750000	33.550000	33.7200	+0.434%	32,809	-2.699%
2025-12-03	33.3700	33.602400	33.360000	33.5744	+0.935%	29,246	-2.277%
2025-12-02	33.7100	33.710000	33.159000	33.2633	+0.142%	18,155	-1.363%
2025-12-01	33.4700	33.553400	33.200000	33.2161	-0.754%	147,911	-1.223%
2025-11-28	33.5150	33.515000	33.468400	33.4684	+0.234%	2,409	-1.967%
2025-11-26	33.3600	33.490000	33.350000	33.3902	+0.164%	16,521	-1.738%
2025-11-25	32.7600	33.390000	32.760000	33.3355	+1.805%	42,374	-1.576%
2025-11-24	32.9200	32.920000	32.718000	32.7444	-0.412%	33,471	+0.200%
2025-11-21	32.3600	33.004600	32.360000	32.8800	+2.073%	11,088	-0.213%
2025-11-20	32.8240	33.011500	32.170000	32.2122	-0.930%	51,536	+1.856%
2025-11-19	32.7800	32.780000	32.390000	32.5145	-0.179%	61,774	+0.909%
2025-11-18	32.5400	32.709000	32.400000	32.5727	+0.128%	26,359	+0.729%
2025-11-17	32.8700	33.030000	32.510000	32.5309	-1.202%	39,682	+0.858%
2025-11-14	33.0099	33.090000	32.885000	32.9266	-0.458%	23,832	-0.354%
2025-11-13	33.2700	33.400000	33.078100	33.0781	-1.021%	37,897	-0.811%
2025-11-12	33.4500	33.567300	33.408000	33.4194	+0.321%	33,545	-1.823%
2025-11-11	33.2111	33.379900	33.211100	33.3124	+0.559%	21,972	-1.508%
2025-11-10	33.1500	33.170000	32.820800	33.1272	+0.308%	17,645	-0.958%
2025-11-07	32.6200	33.050000	32.620000	33.0256	+0.798%	56,034	-0.653%
2025-11-06	32.9400	33.025000	32.680000	32.7641	-0.717%	25,294	+0.140%
2025-11-05	32.9000	33.170000	32.880000	33.0007	+0.164%	19,701	-0.578%
2025-11-04	33.0400	33.040000	32.680000	32.9467	+0.117%	21,214	-0.415%
2025-11-03	33.2600	33.260000	32.537500	32.9083	-0.521%	24,464	-0.299%
2025-10-31	33.1900	33.190000	32.910100	33.0807	+0.145%	18,874	-0.818%
2025-10-30	33.3355	33.499000	33.020000	33.0327	-0.959%	20,648	-0.674%
2025-10-29	33.6200	33.710000	33.298900	33.3526	-1.854%	21,475	-1.627%
2025-10-28	34.2200	34.220000	33.950000	33.9825	-0.834%	29,557	-3.450%
2025-10-27	34.2999	34.300000	34.150100	34.2682	+0.400%	30,912	-4.255%
2025-10-24	34.2500	34.300000	34.098000	34.1318	-0.029%	18,773	-3.873%
2025-10-23	33.9400	34.220000	33.940000	34.1417	+0.476%	46,346	-3.901%
2025-10-22	34.2138	34.215000	33.920000	33.9800	-0.939%	55,098	-3.443%
2025-10-21	34.2103	34.410000	34.210300	34.3021	+0.685%	70,086	-4.350%
2025-10-20	33.9250	34.113000	33.925000	34.0688	+1.109%	27,439	-3.695%
2025-10-17	33.4700	33.730000	33.470000	33.6951	+0.649%	19,080	-2.627%
2025-10-16	33.9500	33.950000	33.410000	33.4778	-1.134%	10,955	-1.995%
2025-10-15	34.1550	34.295500	33.750000	33.8619	-0.486%	23,540	-3.106%
2025-10-14	33.3900	34.170000	33.390000	34.0274	+0.792%	23,361	-3.578%
2025-10-13	33.7500	33.928900	33.640000	33.7600	+0.626%	21,957	-2.814%
2025-10-10	34.1800	34.180000	33.519900	33.5500	-1.613%	25,779	-2.206%
2025-10-09	34.5500	34.679900	34.010000	34.1000	-1.217%	30,553	-3.783%
2025-10-08	34.4000	34.540000	34.378800	34.5200	+0.524%	23,814	-4.954%
2025-10-07	34.5300	34.610000	34.268700	34.3400	-0.579%	14,643	-4.455%
2025-10-06	34.8800	34.880000	34.420000	34.5400	-0.087%	33,648	-5.009%
2025-10-03	34.4500	34.729200	34.440000	34.5700	+0.436%	44,045	-5.091%
2025-10-02	34.2900	34.430000	34.170000	34.4200	+0.394%	35,045	-4.678%
2025-10-01	34.3500	34.350000	34.090000	34.2850	+0.047%	58,522	-4.302%
2025-09-30	34.2400	34.290000	33.942500	34.2688	+0.769%	39,356	-4.257%
2025-09-29	34.0600	34.060000	33.820000	34.0074	+0.244%	75,850	-3.521%
2025-09-26	33.9900	33.990000	33.827600	33.9247	+0.838%	12,718	-3.286%
2025-09-25	33.7300	33.730000	33.550100	33.6427	-0.947%	14,402	-2.475%
2025-09-24	34.1300	34.230000	33.938200	33.9644	-0.488%	57,748	-3.399%
2025-09-23	34.3300	34.370000	34.060000	34.1309	-0.634%	38,108	-3.870%
2025-09-22	34.4100	34.410000	34.168200	34.3488	+0.160%	30,401	-4.480%
2025-09-19	34.4200	34.420000	34.202500	34.2940	-0.319%	79,706	-4.327%
2025-09-18	34.2618	34.562098	34.200000	34.4037	+0.280%	32,077	-4.632%
2025-09-17	34.6300	34.725000	34.230000	34.3075	-0.126%	52,241	-4.365%
2025-09-16	34.4600	34.577900	34.237500	34.3509	-0.263%	32,769	-4.486%
2025-09-15	34.6100	34.760000	34.390100	34.4415	-0.294%	23,309	-4.737%
2025-09-12	34.6400	34.730000	34.543000	34.5430	-1.049%	20,703	-5.017%
2025-09-11	34.3474	34.940000	34.347400	34.9092	+1.865%	44,877	-6.013%
2025-09-10	34.5100	34.539900	34.150000	34.2700	-0.517%	13,827	-4.260%
2025-09-09	34.4800	34.480000	34.290000	34.4482	-0.475%	27,029	-4.756%
2025-09-08	34.5400	34.650000	34.450000	34.6126	+0.027%	27,740	-5.208%
2025-09-05	34.6900	34.840000	34.430700	34.6032	-0.077%	17,651	-5.182%
2025-09-04	34.2200	34.630000	34.220000	34.6300	+0.894%	9,865	-5.256%
2025-09-03	34.4647	34.464700	34.200000	34.3233	-0.012%	22,309	-4.409%
2025-09-02	34.2600	34.328400	34.060000	34.3273	-0.759%	49,623	-4.420%
2025-08-29	34.6800	34.696600	34.511200	34.5900	-0.078%	13,167	-5.146%
2025-08-28	34.7500	34.920000	34.488700	34.6169	-0.426%	44,123	-5.220%
2025-08-27	34.6350	34.800000	34.635000	34.7650	+0.260%	44,155	-5.623%
2025-08-26	34.8000	34.800000	34.540000	34.6748	+0.321%	31,174	-5.378%
2025-08-25	34.9200	34.979900	34.560100	34.5639	-0.832%	16,541	-5.074%
2025-08-22	34.6100	35.028300	34.535000	34.8540	+1.465%	18,784	-5.864%
2025-08-21	34.4700	34.470000	34.340755	34.3508	-0.567%	21,274	-4.485%
2025-08-20	34.8900	34.890000	34.440300	34.5466	-0.211%	34,375	-5.027%
2025-08-19	34.3719	34.808900	34.370000	34.6197	+0.717%	8,319	-5.227%
2025-08-18	34.3500	34.470000	34.250600	34.3733	+0.262%	27,104	-4.548%
2025-08-15	34.5200	34.520000	34.260000	34.2835	-0.407%	20,887	-4.298%
2025-08-14	34.4700	34.500000	34.300000	34.4237	-0.821%	24,513	-4.688%
2025-08-13	34.4600	34.730000	34.290000	34.7086	+1.239%	24,595	-5.470%
2025-08-12	33.8416	34.300000	33.841600	34.2839	+1.220%	13,145	-4.299%
2025-08-11	34.0450	34.045000	33.816000	33.8708	-0.269%	15,968	-3.132%
2025-08-08	33.9500	34.116800	33.890800	33.9622	+0.139%	28,795	-3.393%
2025-08-07	34.0840	34.084000	33.790000	33.9151	+0.012%	21,643	-3.258%
2025-08-06	33.9800	34.010000	33.795000	33.9112	-0.223%	34,875	-3.247%
2025-08-05	33.9950	34.089900	33.852400	33.9870	-0.013%	32,839	-3.463%
2025-08-04	33.7962	33.991500	33.796200	33.9915	+1.148%	23,231	-3.476%
2025-08-01	34.0900	34.090000	33.425000	33.6057	-1.156%	46,745	-2.368%
2025-07-31	34.3800	34.449100	33.980000	33.9987	-1.311%	24,541	-3.496%
2025-07-30	34.7000	34.718000	34.306900	34.4503	-0.768%	15,750	-4.761%
2025-07-29	34.8200	34.820000	34.610000	34.7169	-0.362%	13,917	-5.493%
2025-07-28	34.8900	35.010000	34.790900	34.8430	-0.762%	13,223	-5.835%
2025-07-25	35.0300	35.120000	34.820100	35.1106	+0.995%	29,957	-6.552%
2025-07-24	34.8326	34.938400	34.720000	34.7647	+0.261%	51,270	-5.623%
2025-07-23	34.5500	34.700000	34.470000	34.6741	+0.818%	11,347	-5.376%
2025-07-22	33.8000	34.392600	33.800000	34.3926	+1.526%	11,832	-4.602%
2025-07-21	34.0900	34.130000	33.840000	33.8755	-0.465%	74,202	-3.145%
2025-07-18	34.2699	34.269900	33.910800	34.0336	-0.178%	36,447	-3.595%
2025-07-17	33.6700	34.140000	33.670000	34.0944	+1.019%	131,907	-3.767%
2025-07-16	33.8368	33.836800	33.460000	33.7504	+0.328%	20,535	-2.786%
2025-07-15	34.0000	34.043800	33.640000	33.6400	-1.233%	54,091	-2.467%
2025-07-14	34.0300	34.099300	33.950000	34.0600	+0.176%	10,702	-3.670%
2025-07-11	34.1800	34.180000	33.945000	34.0000	-0.556%	25,291	-3.500%
2025-07-10	34.0886	34.412600	34.088600	34.1900	-0.058%	40,679	-4.036%
2025-07-09	34.4900	34.490000	33.978800	34.2100	+0.234%	26,139	-4.092%
2025-07-08	34.2485	34.248500	34.100000	34.1300	-0.117%	65,492	-3.868%
2025-07-07	34.3700	34.370000	34.028300	34.1700	-0.553%	20,073	-3.980%
2025-07-03	34.4900	34.490000	34.195000	34.3600	+0.556%	61,822	-4.511%
2025-07-02	34.4800	34.480000	33.957000	34.1700	+0.075%	26,096	-3.980%
2025-07-01	33.7300	34.223062	33.730000	34.1443	+0.904%	30,985	-3.908%
2025-06-30	33.6450	33.880000	33.645000	33.8383	+0.589%	22,666	-3.039%
2025-06-27	33.7100	33.795000	33.500000	33.6400	+0.358%	26,733	-2.467%
2025-06-26	33.5900	33.590000	33.325000	33.5200	+0.751%	66,865	-2.118%
2025-06-25	33.4450	33.445000	33.248500	33.2700	-0.687%	37,114	-1.383%
2025-06-24	33.4631	33.560000	33.262800	33.5000	+0.949%	53,671	-2.060%
2025-06-23	32.9300	33.210000	32.710800	33.1850	+1.020%	19,063	-1.130%
2025-06-20	33.0400	33.180000	32.730000	32.8500	-0.030%	21,190	-0.122%
2025-06-18	33.1100	33.155500	32.840700	32.8600	-0.394%	28,269	-0.152%
2025-06-17	33.2100	33.210000	32.942400	32.9900	-0.692%	93,510	-0.546%
2025-06-16	33.3300	33.340000	33.056000	33.2200	+0.881%	17,417	-1.234%
2025-06-13	33.0383	33.289200	32.885000	32.9300	-1.081%	17,587	-0.364%
2025-06-12	32.5500	33.320000	32.550000	33.2900	+0.331%	69,787	-1.442%
2025-06-11	33.0600	33.320000	33.060000	33.1803	-0.300%	20,329	-1.116%
2025-06-10	33.5600	33.560000	33.180000	33.2800	+0.271%	24,729	-1.412%
2025-06-09	33.1800	33.400000	33.120000	33.1900	-0.629%	19,589	-1.145%
2025-06-06	33.4800	33.480000	33.240000	33.4000	+1.097%	11,876	-1.766%
2025-06-05	33.1594	33.259900	33.034400	33.0377	-0.316%	36,125	-0.689%
2025-06-04	33.1703	33.320000	33.142500	33.1425	-0.028%	21,399	-1.003%
2025-06-03	32.7400	33.180000	32.740000	33.1517	+0.796%	15,412	-1.031%
2025-06-02	33.0200	33.020000	32.685500	32.8900	-0.717%	11,820	-0.243%
2025-05-30	33.0410	33.144763	32.870000	33.1274	+0.148%	20,742	-0.958%
2025-05-29	33.0600	33.170000	32.910000	33.0786	+0.168%	44,823	-0.812%
2025-05-28	33.3800	33.400000	33.004900	33.0231	-1.158%	36,137	-0.645%
2025-05-27	33.1200	33.430000	33.120000	33.4100	+1.946%	44,197	-1.796%
2025-05-23	32.6150	32.880000	32.590000	32.7722	-0.645%	28,139	+0.115%
2025-05-22	32.9700	33.090000	32.849000	32.9850	-0.015%	33,845	-0.531%
2025-05-21	33.5900	33.590000	32.970000	32.9900	-1.698%	78,469	-0.546%
2025-05-20	33.6600	33.690000	33.451100	33.5600	-0.267%	28,836	-2.235%
2025-05-19	33.2400	33.730000	33.240000	33.6500	-0.059%	23,116	-2.496%
2025-05-16	33.2600	33.670000	33.260000	33.6700	+1.233%	56,998	-2.554%
2025-05-15	33.0750	33.260000	33.020000	33.2600	+0.788%	17,665	-1.353%
2025-05-14	33.2900	33.290000	32.950700	33.0000	-0.602%	42,366	-0.576%
2025-05-13	33.3900	33.450000	33.200000	33.2000	-0.120%	51,248	-1.175%
2025-05-12	33.5000	33.500000	32.938900	33.2400	+1.994%	65,379	-1.294%
2025-05-09	32.8000	32.800000	32.510000	32.5900	+0.061%	31,236	+0.675%
2025-05-08	32.5000	32.900000	32.500000	32.5702	+0.993%	11,285	+0.736%
2025-05-07	32.4000	32.400000	32.099400	32.2500	+0.373%	50,986	+1.736%
2025-05-06	31.9902	32.319200	31.990200	32.1300	-0.557%	52,918	+2.116%
2025-05-05	32.2571	32.490000	32.220000	32.3100	+0.062%	64,933	+1.548%
2025-05-02	32.1200	32.350000	32.118900	32.2900	+1.893%	53,576	+1.610%
2025-05-01	31.8000	32.000000	31.690000	31.6900	-0.534%	133,614	+3.534%
2025-04-30	31.5711	31.920000	31.571100	31.8600	+0.527%	27,136	+2.982%
2025-04-29	31.4250	31.750000	31.373000	31.6931	+0.709%	58,554	+3.524%
2025-04-28	31.4200	31.670000	31.250000	31.4700	-0.190%	70,508	+4.258%
2025-04-25	31.7500	31.750000	31.281400	31.5300	-1.530%	22,835	+4.060%
2025-04-24	31.4200	32.020000	31.180000	32.0200	+2.398%	28,598	+2.467%
2025-04-23	31.6600	31.800000	31.175000	31.2700	+0.626%	11,395	+4.925%
2025-04-22	30.8145	31.133900	30.690000	31.0756	+2.257%	27,381	+5.581%
2025-04-21	30.7500	30.789200	30.058400	30.3897	-1.969%	112,120	+7.964%
2025-04-17	31.0400	31.220000	30.790000	31.0000	+0.194%	70,569	+5.839%
2025-04-16	31.4300	31.450000	30.790800	30.9400	-1.308%	48,122	+6.044%
2025-04-15	31.6350	31.707800	31.320000	31.3500	-0.665%	59,336	+4.657%
2025-04-14	31.4800	31.700000	31.280000	31.5600	+1.251%	34,469	+3.961%
2025-04-11	30.4500	31.229900	30.395000	31.1700	+1.366%	49,172	+5.261%
2025-04-10	31.1900	31.200000	29.950000	30.7500	-1.757%	71,253	+6.699%
2025-04-09	28.9400	31.475000	28.870000	31.3000	+6.608%	73,870	+4.824%
2025-04-08	30.5200	30.560000	28.982500	29.3600	-1.033%	70,316	+11.751%
2025-04-07	29.6400	30.370000	28.603200	29.6664	-0.615%	62,927	+10.596%
2025-04-04	31.0000	31.000000	29.850000	29.8500	-5.687%	175,120	+9.916%
2025-04-03	32.3400	32.349900	31.607900	31.6500	-3.624%	55,303	+3.665%
2025-04-02	32.5100	32.880000	32.466200	32.8400	+1.140%	48,987	-0.091%
2025-04-01	32.3200	32.535000	32.285000	32.4700	+0.123%	18,107	+1.047%
2025-03-31	31.9000	32.560000	31.860000	32.4300	+0.714%	23,844	+1.172%
2025-03-28	32.6300	32.659900	32.150000	32.2000	-1.619%	31,394	+1.894%
2025-03-27	32.6900	32.880000	32.535000	32.7300	+0.031%	97,353	+0.244%
2025-03-26	32.8200	32.980000	32.633200	32.7200	-0.487%	27,468	+0.275%
2025-03-25	32.8400	32.990000	32.777300	32.8800	+0.091%	27,613	-0.213%
2025-03-24	32.5100	32.850000	32.510000	32.8500	+1.829%	25,407	-0.122%
2025-03-21	32.0500	32.270000	31.890000	32.2600	-0.401%	39,451	+1.705%
2025-03-20	32.3200	32.655800	32.320000	32.3900	-0.614%	21,843	+1.297%
2025-03-19	32.3300	32.740000	32.330000	32.5900	+0.649%	113,304	+0.675%
2025-03-18	32.3700	32.440000	32.200000	32.3800	-0.431%	97,067	+1.328%
2025-03-17	32.1800	32.610000	32.040000	32.5200	+1.119%	32,716	+0.892%
2025-03-14	31.7700	32.160000	31.770000	32.1600	+1.740%	53,770	+2.021%
2025-03-13	31.9400	32.028000	31.510000	31.6100	-1.373%	113,596	+3.796%
2025-03-12	32.3000	32.300000	31.860000	32.0500	-0.249%	26,383	+2.371%
2025-03-11	32.5600	32.560000	31.986000	32.1300	-1.381%	91,115	+2.116%
2025-03-10	32.6300	33.020000	32.384400	32.5800	-1.392%	75,835	+0.706%
2025-03-07	32.6400	33.110000	32.420000	33.0400	+0.762%	75,614	-0.696%
2025-03-06	32.7600	32.999900	32.610000	32.7900	-1.086%	97,574	+0.061%
2025-03-05	32.7200	33.200000	32.720000	33.1500	+1.190%	94,690	-1.026%
2025-03-04	32.9500	33.180000	32.675300	32.7600	-1.147%	72,416	+0.153%
2025-03-03	33.4700	33.590000	32.980000	33.1400	-0.838%	49,119	-0.996%
2025-02-28	33.0100	33.430000	32.975000	33.4200	+1.211%	172,202	-1.825%
2025-02-27	33.1500	33.300000	33.010000	33.0200	-0.392%	34,423	-0.636%
2025-02-26	33.3000	33.448400	33.100000	33.1500	-0.271%	27,972	-1.026%
2025-02-25	33.0300	33.310000	33.020000	33.2400	+0.514%	84,339	-1.294%
2025-02-24	33.1100	33.190000	33.037500	33.0700	+0.030%	49,587	-0.786%
2025-02-21	33.5500	33.550000	32.984100	33.0600	-1.724%	232,954	-0.756%
2025-02-20	33.9800	33.980000	33.410000	33.6400	-0.679%	86,795	-2.467%
2025-02-19	34.0100	34.010000	33.720000	33.8700	+0.177%	18,781	-3.130%
2025-02-18	33.8200	33.820000	33.578700	33.8100	+0.895%	38,624	-2.958%
2025-02-14	33.6900	33.800000	33.460000	33.5100	-0.534%	15,807	-2.089%
2025-02-13	33.7600	33.760000	33.508900	33.6900	+0.567%	27,580	-2.612%
2025-02-12	33.7000	33.700000	33.320100	33.5000	-0.770%	142,291	-2.060%
2025-02-11	33.8200	33.820000	33.596000	33.7600	-0.325%	22,215	-2.814%
2025-02-10	33.6900	33.980000	33.690000	33.8700	+0.291%	34,849	-3.130%
2025-02-07	34.1200	34.120000	33.748000	33.7717	-0.290%	13,221	-2.848%
2025-02-06	34.0050	34.060000	33.765000	33.8700	-0.206%	34,595	-3.130%
2025-02-05	33.8400	34.020000	33.810000	33.9400	+0.296%	18,015	-3.329%
2025-02-04	33.9600	33.960000	33.710000	33.8400	-0.030%	41,930	-3.044%
2025-02-03	33.8800	34.150000	33.510100	33.8500	-0.441%	77,579	-3.072%
2025-01-31	34.3200	34.330000	33.970000	34.0000	-0.701%	41,809	-3.500%
2025-01-30	33.8900	34.310000	33.890000	34.2400	+1.212%	12,788	-4.176%
2025-01-29	33.9000	34.079000	33.799200	33.8300	-0.471%	26,311	-3.015%

.dark-mode .hMSBNV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hMSBNV{ color: #333333; background-color: white; border: 2px solid #333333; }RUNNStrategic Trust Running Oak Efficient Growth ETFstock NASDAQ ETF

RUNN
Strategic Trust Running Oak Efficient Growth ETF
stock NASDAQ ETF