Skip to main content
logo
Collaborative Investment Series Trust - Adaptive Core ETF (RULE)
BATS: RULE · Real-Time Price · USD
23.33
0.00 (0.00%)
Dec 26, 2025, 4:00 PM EST - Market closed

RULE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202523.3023.3323.3023.3323.330.07%166
Dec 24, 202523.2923.3123.2923.3123.310.36%393
Dec 23, 202523.2023.2323.2023.2323.230.07%265
Dec 22, 202523.1823.2123.1823.2123.211.22%1,828
Dec 19, 202522.9322.9722.9122.9322.931.56%2,427
Dec 18, 202522.5822.5822.5822.5822.581.65%151
Dec 17, 202522.3322.3322.2122.2122.21-1.94%1,458
Dec 16, 202522.5722.6522.5522.6522.65-0.37%496
Dec 15, 202522.7722.7722.7422.7422.730.02%293
Dec 12, 202522.8522.8822.7322.7322.73-2.55%912
Dec 11, 202523.1723.3323.1723.3323.330.27%459
Dec 10, 202523.0123.2623.0123.2623.261.41%1,594
Dec 9, 202522.9522.9522.9422.9422.940.23%292
Dec 8, 202522.8922.8922.8922.8922.89-0.01%54
Dec 5, 202522.8822.9322.8822.8922.890.56%3,799
Dec 4, 202522.7422.8222.7422.7622.76-0.39%5,852
Dec 3, 202522.8622.8822.8522.8522.850.14%647
Dec 2, 202522.8222.8222.8222.8222.820.48%836
Dec 1, 202522.6922.7122.6922.7122.71-0.24%331
Nov 28, 202522.7222.7622.7222.7622.760.47%150
Nov 26, 202522.6722.6722.6622.6622.660.49%540
Nov 25, 202522.4922.5522.4922.5522.541.00%335
Nov 24, 202522.2922.3222.2722.3222.322.62%616
Nov 21, 202521.4621.8321.4621.7521.751.23%625
Nov 20, 202521.6221.6221.4921.4921.49-2.86%631
Nov 19, 202522.1222.1222.1222.1222.120.58%377
Nov 18, 202521.9921.9921.9921.9921.99-1.05%158
Nov 17, 202522.2322.2322.2322.2322.22-1.69%27
Nov 14, 202522.8322.8322.6122.6122.61-0.11%1,366
Nov 13, 202522.8522.8522.6322.6322.63-2.39%444
Nov 12, 202523.1923.1923.1923.1923.190.25%3
Nov 11, 202523.1323.1323.1323.1323.13-0.81%125
Nov 10, 202523.2023.3323.2023.3223.322.38%352
Nov 7, 202522.7822.7822.7822.7822.780.23%68
Nov 6, 202522.8622.8622.7022.7222.72-1.01%1,775
Nov 5, 202523.0323.0322.9622.9622.961.39%1,892
Nov 4, 202522.6422.6422.6422.6422.64-2.57%238
Nov 3, 202523.2523.2523.2323.2423.240.23%1,495
Oct 31, 202523.2623.2623.1623.1823.180.36%1,192
Oct 30, 202523.2023.2223.1023.1023.10-1.08%3,285
Oct 29, 202523.4723.4823.2823.3523.350.42%1,117
Oct 28, 202523.2623.2623.2623.2623.25-0.11%642
Oct 27, 202523.2223.2923.2223.2823.280.66%996
Oct 24, 202523.1923.1923.1323.1323.130.95%859
Oct 23, 202522.9522.9522.9122.9122.911.01%647
Oct 22, 202522.7022.7022.6822.6822.68-0.99%795
Oct 21, 202522.9122.9122.9122.9122.91-0.10%5
Oct 20, 202522.9322.9322.9322.9322.931.10%227
Oct 17, 202522.5522.7022.5522.6822.68-0.28%7,995
Oct 16, 202522.8322.8322.7422.7422.740.11%373