MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RUNN — Strategic Trust Running Oak Efficient Growth ETF
NasdaqStrategic Trust Running Oak Efficient Growth ETF
$32.78
-0.27(-0.80%)
- O
- 33.08
- H
- 33.08
- L
- 32.64
- V
- 23.48K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$32.78
Period Return+3.96%
Period High$35.73
Period Low$31.25
Avg Daily Volume47.4K
Total Trading Days365
RUNN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $33.08 | $33.08 | $32.64 | $32.78 | $-0.27 | -0.80% | 23,479 | $32.77 | $32.64 $33.08 |
| Oct 6, 2026 | $32.98 | $33.25 | $32.98 | $33.05 | +$0.06 | +0.19% | 119,945 | $33.04 | $32.98 $33.25 |
| Oct 5, 2026 | $32.56 | $33.06 | $32.56 | $32.98 | +$0.30 | +0.91% | 55,981 | $32.85 | $32.56 $33.06 |
| Oct 2, 2026 | $32.81 | $32.88 | $32.64 | $32.68 | $-0.15 | -0.45% | 70,801 | $32.77 | $32.64 $32.88 |
| Oct 1, 2026 | $32.81 | $32.90 | $32.62 | $32.83 | +$0.33 | +1.02% | 25,381 | $32.77 | $32.62 $32.90 |
| Sep 30, 2026 | $32.62 | $32.70 | $32.45 | $32.50 | $-0.02 | -0.07% | 26,744 | $32.56 | $32.45 $32.70 |
| Sep 29, 2026 | $32.57 | $32.71 | $32.38 | $32.52 | $-0.13 | -0.39% | 130,046 | $32.42 | $32.38 $32.71 |
| Sep 28, 2026 | $32.61 | $32.71 | $32.45 | $32.65 | $-0.17 | -0.50% | 33,005 | $32.59 | $32.45 $32.71 |
| Sep 25, 2026 | $32.80 | $33.01 | $32.71 | $32.82 | +$0.03 | +0.10% | 84,469 | $32.83 | $32.71 $33.01 |
| Sep 24, 2026 | $33.05 | $33.17 | $32.78 | $32.78 | $-0.31 | -0.92% | 13,885 | $32.89 | $32.78 $33.17 |
| Sep 23, 2026 | $33.14 | $33.30 | $33.09 | $33.09 | $-0.08 | -0.25% | 20,981 | $33.20 | $33.09 $33.30 |
| Sep 22, 2026 | $33.73 | $33.73 | $33.05 | $33.17 | $-0.11 | -0.33% | 177,358 | $33.19 | $33.05 $33.73 |
| Sep 21, 2026 | $33.32 | $33.36 | $33.12 | $33.28 | +$0.13 | +0.39% | 14,078 | $33.26 | $33.12 $33.36 |
| Sep 18, 2026 | $33.20 | $33.29 | $33.08 | $33.15 | $-0.18 | -0.55% | 23,125 | $33.15 | $33.08 $33.29 |
| Sep 17, 2026 | $33.73 | $33.73 | $33.27 | $33.34 | +$0.01 | +0.02% | 23,575 | $33.37 | $33.27 $33.73 |
| Sep 16, 2026 | $33.57 | $33.67 | $33.16 | $33.33 | $-0.28 | -0.84% | 36,038 | $33.54 | $33.16 $33.67 |
| Sep 15, 2026 | $33.84 | $33.84 | $33.60 | $33.61 | $-0.32 | -0.94% | 29,355 | $33.75 | $33.60 $33.84 |
| Sep 14, 2026 | $33.63 | $33.95 | $33.63 | $33.93 | +$0.41 | +1.21% | 31,290 | $33.86 | $33.63 $33.95 |
| Sep 11, 2026 | $33.89 | $33.89 | $33.34 | $33.53 | +$0.30 | +0.91% | 17,351 | $33.45 | $33.34 $33.89 |
| Sep 10, 2026 | $33.21 | $33.39 | $33.17 | $33.22 | $-0.15 | -0.46% | 39,911 | $33.27 | $33.17 $33.39 |
| Sep 9, 2026 | $33.61 | $33.61 | $33.36 | $33.38 | $-0.49 | -1.45% | 49,472 | $33.49 | $33.36 $33.61 |
| Sep 8, 2026 | $34.49 | $34.49 | $33.87 | $33.87 | $-0.72 | -2.08% | 32,079 | $33.99 | $33.87 $34.49 |
| Sep 4, 2026 | $34.56 | $34.75 | $34.40 | $34.59 | $-0.23 | -0.66% | 52,780 | $34.61 | $34.40 $34.75 |
| Sep 3, 2026 | $34.80 | $35.04 | $34.52 | $34.82 | +$0.34 | +0.97% | 21,404 | $34.78 | $34.52 $35.04 |
| Sep 2, 2026 | $34.50 | $34.66 | $34.42 | $34.48 | +$0.02 | +0.06% | 22,451 | $34.53 | $34.42 $34.66 |
| Sep 1, 2026 | $34.77 | $34.80 | $34.43 | $34.46 | $-0.48 | -1.38% | 33,516 | $34.55 | $34.43 $34.80 |
| Aug 31, 2026 | $35.05 | $35.05 | $34.92 | $34.95 | $-0.24 | -0.69% | 37,561 | $34.99 | $34.92 $35.05 |
| Aug 28, 2026 | $35.22 | $35.25 | $35.07 | $35.19 | +$0.14 | +0.41% | 32,065 | $35.15 | $35.07 $35.25 |
| Aug 27, 2026 | $34.76 | $35.22 | $34.76 | $35.05 | $-0.11 | -0.30% | 44,704 | $35.14 | $34.76 $35.22 |
| Aug 26, 2026 | $35.13 | $35.26 | $35.11 | $35.15 | +$0.11 | +0.30% | 43,942 | $35.18 | $35.11 $35.26 |