Collaborative Investment Series Trust - Adaptive Core ETF (RULE)
BATS: RULE · Real-Time Price · USD
22.77
-0.47 (-2.01%)
At close: Mar 30, 2026, 4:00 PM EDT
22.77
0.00 (0.00%)
After-hours: Mar 30, 2026, 8:00 PM EDT
RULE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 22.85 | 22.85 | 22.71 | 22.77 | 22.77 | -2.01% | 656 |
| Mar 27, 2026 | 23.31 | 23.31 | 23.23 | 23.24 | 23.23 | -0.66% | 1,190 |
| Mar 26, 2026 | 23.45 | 23.45 | 23.39 | 23.39 | 23.39 | -3.07% | 632 |
| Mar 25, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.35% | 84 |
| Mar 24, 2026 | 24.11 | 24.14 | 24.05 | 24.05 | 24.05 | 0.99% | 4,660 |
| Mar 23, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 1.04% | 142 |
| Mar 20, 2026 | 23.78 | 23.78 | 23.57 | 23.57 | 23.57 | -1.07% | 1,001 |
| Mar 19, 2026 | 23.86 | 24.08 | 23.82 | 23.82 | 23.82 | -1.33% | 5,896 |
| Mar 18, 2026 | 24.39 | 24.39 | 24.14 | 24.14 | 24.14 | -1.06% | 338 |
| Mar 17, 2026 | 24.37 | 24.40 | 24.33 | 24.40 | 24.40 | 0.87% | 399 |
| Mar 16, 2026 | 24.23 | 24.23 | 24.19 | 24.19 | 24.19 | 1.40% | 613 |
| Mar 13, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.85 | -0.67% | 81 |
| Mar 12, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -2.25% | 839 |
| Mar 11, 2026 | 24.65 | 24.65 | 24.56 | 24.57 | 24.57 | -0.04% | 2,142 |
| Mar 10, 2026 | 24.64 | 24.81 | 24.58 | 24.58 | 24.58 | 0.82% | 375 |
| 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% | 201 |
| 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 |