Skip to main content
Adaptive Core ETF (RULE)
BATS: RULE · Real-Time Price · USD
21.92
+0.17 (0.79%)
Jan 14, 2025, 2:59 PM EST - Market closed

RULE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202521.9121.9421.8621.9221.920.79%1,101
Jan 13, 202521.7021.7521.6621.7521.75-0.44%2,817
Jan 10, 202521.8021.9221.7921.8521.85-1.59%6,925
Jan 8, 202522.0122.2022.0122.2022.200.32%1,945
Jan 7, 202522.2922.2922.1322.1322.13-0.87%624
Jan 6, 202522.3222.3222.3222.3222.320.01%201
Jan 3, 202522.3122.3222.3122.3222.321.56%641
Jan 2, 202521.9121.9921.9121.9821.980.29%716
Dec 31, 202421.9821.9821.9221.9221.92-0.20%845
Dec 30, 202421.8222.0021.8221.9621.96-1.08%1,123
Dec 27, 202422.0622.2022.0622.2022.20-1.10%357
Dec 26, 202422.4622.4722.4322.4522.450.34%803
Dec 24, 202422.3722.3722.3722.3722.370.72%63
Dec 23, 202422.2022.2122.1622.2122.21-0.11%2,496
Dec 20, 202422.0622.2422.0622.2422.241.15%289
Dec 19, 202422.0422.0421.9821.9821.98-0.21%156
Dec 18, 202422.6222.7322.0322.0322.03-2.85%15,037
Dec 17, 202422.6822.6822.6222.6822.68-0.46%1,317
Dec 16, 202422.8322.8722.7822.7822.780.18%5,700
Dec 13, 202422.7422.7422.7422.7422.74-0.61%649
Dec 12, 202422.8422.8822.8422.8822.88-0.63%541
Dec 11, 202423.0223.0723.0223.0323.030.63%2,150
Dec 10, 202422.8822.8822.8822.8822.88-0.78%2,791
Dec 9, 202423.6423.6423.0623.0623.06-1.84%1,038
Dec 6, 202423.4623.5023.4523.5023.500.34%2,039
Dec 5, 202423.4523.5323.4223.4223.42-0.52%1,450
Dec 4, 202423.4523.5523.4523.5423.541.15%4,046
Dec 3, 202423.2623.2823.2223.2723.27-0.15%5,090
Dec 2, 202423.3623.3923.2923.3123.31-0.73%1,996
Nov 29, 202423.3923.4823.3923.4823.480.60%1,971
Nov 27, 202423.5123.5123.3123.3423.34-0.74%952
Nov 26, 202423.4023.5123.3123.5123.510.55%2,050
Nov 25, 202423.3823.3823.2623.3823.380.30%4,836
Nov 22, 202423.2723.3123.2023.3123.310.55%2,958
Nov 21, 202422.9423.2322.9323.1923.191.58%2,568
Nov 20, 202422.6922.8622.6522.8322.830.17%2,625
Nov 19, 202422.7322.7922.6822.7922.790.60%2,827
Nov 18, 202422.6322.7422.6322.6522.650.16%2,483
Nov 15, 202422.6322.6522.5922.6122.61-0.45%4,891
Nov 14, 202422.9122.9122.7222.7222.72-1.14%1,207
Nov 13, 202423.0623.1722.9822.9822.980.03%19,544
Nov 12, 202423.0023.0722.9722.9722.97-0.30%2,777
Nov 11, 202423.0123.0522.9923.0423.040.45%3,375
Nov 8, 202422.8622.9422.8222.9422.941.28%3,328
Nov 7, 202422.6222.6522.5222.6522.650.25%16,152
Nov 6, 202422.3522.5922.3522.5922.592.54%3,837
Nov 5, 202421.9422.0321.9322.0322.031.52%5,623
Nov 4, 202421.7721.7721.7021.7021.70-0.23%2,377
Nov 1, 202421.9021.9421.7521.7521.75-0.27%7,560
Oct 31, 202421.8721.8721.8121.8121.81-1.10%1,631
Oct 30, 202422.1122.1122.0522.0522.05-0.25%240
Oct 29, 202422.1022.1122.0622.1122.110.05%3,409
Oct 28, 202422.0922.0922.0922.0922.090.23%95
Oct 25, 202422.0422.0422.0422.0422.040.04%123
Oct 24, 202422.0122.0722.0122.0422.04-0.16%2,258
Oct 23, 202422.1022.1022.0422.0722.07-0.84%685
Oct 22, 202422.2422.2622.2422.2622.26-0.17%368
Oct 21, 202422.3322.3322.2822.2922.29-0.52%1,135
Oct 18, 202422.4222.4522.4122.4122.410.74%562
Oct 17, 202422.2322.2522.1822.2522.25-0.19%741
Oct 16, 202422.2722.3022.2322.2922.290.33%2,235
Oct 15, 202422.3622.3622.2122.2122.21-0.44%2,568
Oct 14, 202422.3422.3422.3122.3122.310.70%543
Oct 11, 202421.8722.1621.8722.1622.160.44%1,167
Oct 10, 202422.1222.1222.0622.0622.06-0.40%972
Oct 9, 202422.0722.1522.0722.1522.150.95%1,449
Oct 8, 202421.8921.9421.8921.9421.941.29%2,531
Oct 7, 202421.7921.9121.6621.6621.66-0.96%63,166
Oct 4, 202421.7321.8721.7221.8721.870.83%4,404
Oct 3, 202421.6621.6921.6621.6921.69-0.14%911
Oct 2, 202421.7021.7721.7021.7221.72-4,790
Oct 1, 202421.7621.8221.6921.7221.72-0.73%9,530
Sep 30, 202421.7921.8821.7921.8821.880.41%1,971
Sep 27, 202421.8321.8321.7921.7921.79-0.09%3,174
Sep 26, 202421.7821.8121.7821.8121.810.01%329
Sep 25, 202421.8521.8521.8021.8121.81-0.47%7,466
Sep 24, 202421.5622.0021.5621.9121.91-0.50%12,745
Sep 23, 202421.7822.0521.7822.0222.020.10%22,439
Sep 20, 202421.9922.0021.9322.0022.00-0.05%25,474
Sep 19, 202421.9722.0421.9722.0122.011.24%4,835
Sep 18, 202421.7821.8621.7421.7421.74-0.46%21,774
Sep 17, 202421.9621.9621.8421.8421.84-0.29%633
Sep 16, 202421.8121.9121.8121.9121.910.44%6,404
Sep 13, 202421.7421.8621.7421.8121.810.24%2,435
Sep 12, 202421.6121.7621.6121.7621.760.67%12,508
Sep 11, 202421.1921.6121.1921.6121.610.40%2,361
Sep 10, 202421.4221.5321.4221.5321.530.37%5,682
Sep 9, 202421.4421.5221.4221.4521.450.88%6,212
Sep 6, 202421.4621.4621.2421.2621.26-0.92%2,731
Sep 5, 202421.5421.5421.4121.4621.46-0.43%6,240
Sep 4, 202421.4921.5721.4921.5521.55-0.09%15,487
Sep 3, 202421.8021.8021.5721.5721.57-1.96%5,147
Aug 30, 202421.8322.0121.8322.0022.000.87%7,364
Aug 29, 202421.9921.9921.8121.8121.810.05%1,382
Aug 28, 202421.7821.8021.7821.8021.80-0.32%2,443
Aug 27, 202421.7721.9121.7721.8721.870.23%11,434
Aug 26, 202421.9321.9521.8121.8221.82-0.41%4,569
Aug 23, 202421.8321.9121.8121.9121.910.46%3,258
Aug 22, 202421.9421.9621.8121.8121.81-0.55%7,202
Aug 21, 202421.9121.9521.8821.9321.930.27%98,183