Skip to main content
logo
Collaborative Investment Series Trust - Adaptive Core ETF (RULE)
BATS: RULE · Real-Time Price · USD
22.89
+0.13 (0.56%)
Dec 5, 2025, 4:00 PM EST - Market closed

RULE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 202522.7822.7822.6122.7222.720.36%1,939
Oct 14, 202522.7822.7822.6422.6422.64-0.08%2,229
Oct 13, 202522.6622.6622.6622.6622.661.54%9
Oct 10, 202522.7822.7822.3122.3122.31-2.54%596
Oct 9, 202522.8922.8922.8922.8922.89-0.62%4
Oct 8, 202523.0423.0423.0423.0423.040.81%12
Oct 7, 202522.8422.8622.8422.8522.85-0.98%1,705
Oct 6, 202523.1023.1023.0723.0823.080.03%341
Oct 3, 202523.1123.1123.0723.0723.070.35%591
Oct 2, 202522.9222.9922.8922.9922.990.04%603
Oct 1, 202522.8922.9822.8922.9822.980.66%1,281
Sep 30, 202522.6822.8322.6822.8322.830.39%1,252
Sep 29, 202522.7422.7522.7422.7422.740.70%325
Sep 26, 202522.5822.5822.5822.5822.580.81%147