Collaborative Investment Series Trust - Adaptive Core ETF (RULE)
BATS: RULE · Real-Time Price · USD
25.48
+0.47 (1.86%)
Jan 27, 2026, 1:22 PM EST - Market open
RULE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 23.20 | 23.23 | 23.20 | 23.23 | 23.23 | 0.07% | 265 |
| Dec 22, 2025 | 23.18 | 23.21 | 23.18 | 23.21 | 23.21 | 1.22% | 1,828 |
| Dec 19, 2025 | 22.93 | 22.97 | 22.91 | 22.93 | 22.93 | 1.56% | 2,427 |
| Dec 18, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.65% | 151 |
| Dec 17, 2025 | 22.33 | 22.33 | 22.21 | 22.21 | 22.21 | -1.94% | 1,458 |
| Dec 16, 2025 | 22.57 | 22.65 | 22.55 | 22.65 | 22.65 | -0.37% | 496 |
| Dec 15, 2025 | 22.77 | 22.77 | 22.74 | 22.74 | 22.73 | 0.02% | 293 |
| Dec 12, 2025 | 22.85 | 22.88 | 22.73 | 22.73 | 22.73 | -2.55% | 912 |
| Dec 11, 2025 | 23.17 | 23.33 | 23.17 | 23.33 | 23.33 | 0.27% | 459 |
| Dec 10, 2025 | 23.01 | 23.26 | 23.01 | 23.26 | 23.26 | 1.41% | 1,594 |
| Dec 9, 2025 | 22.95 | 22.95 | 22.94 | 22.94 | 22.94 | 0.23% | 292 |
| Dec 8, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.01% | 54 |
| Dec 5, 2025 | 22.88 | 22.93 | 22.88 | 22.89 | 22.89 | 0.56% | 3,799 |
| Dec 4, 2025 | 22.74 | 22.82 | 22.74 | 22.76 | 22.76 | -0.39% | 5,852 |
| Dec 3, 2025 | 22.86 | 22.88 | 22.85 | 22.85 | 22.85 | 0.14% | 647 |
| Dec 2, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.48% | 836 |
| Dec 1, 2025 | 22.69 | 22.71 | 22.69 | 22.71 | 22.71 | -0.24% | 331 |
| Nov 28, 2025 | 22.72 | 22.76 | 22.72 | 22.76 | 22.76 | 0.47% | 150 |
| Nov 26, 2025 | 22.67 | 22.67 | 22.66 | 22.66 | 22.66 | 0.49% | 540 |
| Nov 25, 2025 | 22.49 | 22.55 | 22.49 | 22.55 | 22.54 | 1.00% | 335 |
| Nov 24, 2025 | 22.29 | 22.32 | 22.27 | 22.32 | 22.32 | 2.62% | 616 |
| Nov 21, 2025 | 21.46 | 21.83 | 21.46 | 21.75 | 21.75 | 1.23% | 625 |
| Nov 20, 2025 | 21.62 | 21.62 | 21.49 | 21.49 | 21.49 | -2.86% | 631 |
| Nov 19, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.58% | 377 |
| Nov 18, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.05% | 158 |
| Nov 17, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.22 | -1.69% | 27 |
| Nov 14, 2025 | 22.83 | 22.83 | 22.61 | 22.61 | 22.61 | -0.11% | 1,366 |
| Nov 13, 2025 | 22.85 | 22.85 | 22.63 | 22.63 | 22.63 | -2.39% | 444 |
| Nov 12, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.25% | 3 |