Collaborative Investment Series Trust - Adaptive Core ETF (RULE)
BATS: RULE · Real-Time Price · USD
24.64
+0.26 (1.07%)
Mar 10, 2026, 10:19 AM EDT - Market open
RULE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.79% | 2 |
| Mar 6, 2026 | 24.14 | 24.14 | 23.95 | 23.95 | 23.95 | -2.60% | 1,690 |
| Mar 5, 2026 | 24.41 | 24.59 | 24.41 | 24.59 | 24.59 | -2.26% | 2,540 |
| Mar 4, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.00% | 6 |
| Mar 3, 2026 | 24.65 | 24.91 | 24.65 | 24.91 | 24.91 | -3.25% | 863 |
| Mar 2, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.25% | 124 |
| Feb 27, 2026 | 25.59 | 25.71 | 25.59 | 25.68 | 25.68 | -0.34% | 905 |
| Feb 26, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -1.15% | 221 |
| Feb 25, 2026 | 26.12 | 26.12 | 26.07 | 26.07 | 26.06 | 1.08% | 773 |
| Feb 24, 2026 | 25.83 | 25.83 | 25.79 | 25.79 | 25.79 | 0.77% | 354 |
| Feb 23, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.34% | 77 |
| Feb 20, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1.07% | 153 |
| Feb 19, 2026 | 25.39 | 25.41 | 25.31 | 25.41 | 25.40 | -0.37% | 1,162 |
| Feb 18, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.47% | 40 |
| Feb 17, 2026 | 25.21 | 25.21 | 25.13 | 25.13 | 25.13 | -0.55% | 737 |
| Feb 13, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.52% | 100 |
| Feb 12, 2026 | 25.26 | 25.26 | 25.14 | 25.14 | 25.14 | -2.09% | 425 |
| Feb 11, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1.52% | 61 |
| Feb 10, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -1.00% | 30 |
| Feb 9, 2026 | 25.51 | 25.55 | 25.48 | 25.55 | 25.55 | 0.98% | 1,016 |
| Feb 6, 2026 | 25.20 | 25.30 | 25.20 | 25.30 | 25.30 | 3.03% | 660 |
| Feb 5, 2026 | 24.72 | 24.72 | 24.56 | 24.56 | 24.56 | -1.30% | 532 |
| Feb 4, 2026 | 24.79 | 24.89 | 24.79 | 24.88 | 24.88 | -2.60% | 1,028 |
| Feb 3, 2026 | 25.49 | 25.55 | 25.49 | 25.55 | 25.55 | -0.27% | 291 |
| Feb 2, 2026 | 25.51 | 25.61 | 25.51 | 25.61 | 25.61 | 1.92% | 1,220 |
| Jan 30, 2026 | 25.54 | 25.54 | 25.11 | 25.13 | 25.13 | -3.04% | 1,726 |
| Jan 29, 2026 | 25.86 | 25.92 | 25.86 | 25.92 | 25.92 | 0.59% | 2,628 |
| Jan 28, 2026 | 25.79 | 25.79 | 25.77 | 25.77 | 25.77 | 1.04% | 304 |
| Jan 27, 2026 | 25.48 | 25.50 | 25.48 | 25.50 | 25.50 | 1.94% | 295 |
| Jan 26, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.48% | 54 |
| Jan 23, 2026 | 24.86 | 24.89 | 24.86 | 24.89 | 24.89 | -0.21% | 119 |
| Jan 22, 2026 | 25.04 | 25.04 | 24.95 | 24.95 | 24.95 | 0.23% | 716 |
| Jan 21, 2026 | 24.69 | 24.89 | 24.69 | 24.89 | 24.89 | 1.75% | 657 |
| Jan 20, 2026 | 24.51 | 24.51 | 24.44 | 24.46 | 24.46 | -1.09% | 1,225 |
| Jan 16, 2026 | 24.75 | 24.75 | 24.73 | 24.73 | 24.73 | 0.40% | 1,398 |
| Jan 15, 2026 | 24.67 | 24.77 | 24.63 | 24.63 | 24.63 | 1.00% | 916 |
| Jan 14, 2026 | 24.27 | 24.39 | 24.27 | 24.39 | 24.39 | -0.14% | 438 |
| Jan 13, 2026 | 24.45 | 24.45 | 24.39 | 24.42 | 24.42 | 0.29% | 2,791 |
| Jan 12, 2026 | 24.20 | 24.35 | 24.20 | 24.35 | 24.35 | 0.74% | 2,196 |
| Jan 9, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 1.47% | 263 |
| Jan 8, 2026 | 23.78 | 23.82 | 23.78 | 23.82 | 23.82 | -0.57% | 3,240 |
| Jan 7, 2026 | 23.99 | 24.00 | 23.92 | 23.96 | 23.96 | -0.86% | 5,949 |
| Jan 6, 2026 | 24.11 | 24.17 | 24.11 | 24.17 | 24.17 | 2.53% | 7,351 |
| Jan 5, 2026 | 23.60 | 23.60 | 23.54 | 23.57 | 23.57 | 1.24% | 2,254 |
| Jan 2, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.56% | 61 |
| Dec 31, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.99% | 53 |
| Dec 30, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.23% | 45 |
| Dec 29, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.52% | 49 |
| Dec 26, 2025 | 23.30 | 23.33 | 23.30 | 23.33 | 23.33 | 0.07% | 166 |
| Dec 24, 2025 | 23.29 | 23.31 | 23.29 | 23.31 | 23.31 | 0.36% | 393 |