Collaborative Investment Series Trust - Adaptive Core ETF (RULE)
BATS: RULE · Real-Time Price · USD
22.91
+0.23 (1.01%)
Oct 23, 2025, 4:00 PM EDT - Market closed
RULE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 22.95 | 22.95 | 22.91 | 22.91 | 22.91 | 1.01% | 647 |
| Oct 22, 2025 | 22.70 | 22.70 | 22.68 | 22.68 | 22.68 | -0.99% | 795 |
| Oct 21, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.10% | 5 |
| Oct 20, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.10% | 227 |
| Oct 17, 2025 | 22.55 | 22.70 | 22.55 | 22.68 | 22.68 | -0.28% | 7,995 |
| Oct 16, 2025 | 22.83 | 22.83 | 22.74 | 22.74 | 22.74 | 0.11% | 373 |
| Oct 15, 2025 | 22.78 | 22.78 | 22.61 | 22.72 | 22.72 | 0.36% | 1,939 |
| Oct 14, 2025 | 22.78 | 22.78 | 22.64 | 22.64 | 22.64 | -0.08% | 2,229 |
| Oct 13, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1.54% | 9 |
| Oct 10, 2025 | 22.78 | 22.78 | 22.31 | 22.31 | 22.31 | -2.54% | 596 |
| Oct 9, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.62% | 4 |
| Oct 8, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.81% | 12 |
| Oct 7, 2025 | 22.84 | 22.86 | 22.84 | 22.85 | 22.85 | -0.98% | 1,705 |
| Oct 6, 2025 | 23.10 | 23.10 | 23.07 | 23.08 | 23.08 | 0.03% | 341 |
| Oct 3, 2025 | 23.11 | 23.11 | 23.07 | 23.07 | 23.07 | 0.35% | 591 |
| Oct 2, 2025 | 22.92 | 22.99 | 22.89 | 22.99 | 22.99 | 0.04% | 603 |
| Oct 1, 2025 | 22.89 | 22.98 | 22.89 | 22.98 | 22.98 | 0.66% | 1,281 |
| Sep 30, 2025 | 22.68 | 22.83 | 22.68 | 22.83 | 22.83 | 0.39% | 1,252 |
| Sep 29, 2025 | 22.74 | 22.75 | 22.74 | 22.74 | 22.74 | 0.70% | 325 |
| Sep 26, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.81% | 147 |
| Sep 25, 2025 | 22.45 | 22.45 | 22.40 | 22.40 | 22.40 | -0.75% | 224 |
| Sep 24, 2025 | 22.73 | 22.73 | 22.57 | 22.57 | 22.57 | -0.97% | 978 |
| Sep 23, 2025 | 22.89 | 22.89 | 22.78 | 22.79 | 22.79 | -0.38% | 1,739 |
| Sep 22, 2025 | 22.84 | 22.89 | 22.84 | 22.88 | 22.88 | -0.28% | 357 |
| Sep 19, 2025 | 22.85 | 22.94 | 22.85 | 22.94 | 22.94 | -0.12% | 1,658 |
| Sep 18, 2025 | 23.01 | 23.01 | 22.96 | 22.97 | 22.97 | 1.22% | 3,971 |
| Sep 17, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.29% | 53 |
| Sep 16, 2025 | 22.75 | 22.76 | 22.74 | 22.76 | 22.76 | -0.22% | 1,829 |
| Sep 15, 2025 | 22.83 | 22.83 | 22.81 | 22.81 | 22.81 | -0.02% | 597 |
| Sep 12, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.48% | 184 |
| Sep 11, 2025 | 22.89 | 22.94 | 22.88 | 22.92 | 22.92 | 1.66% | 2,471 |
| Sep 10, 2025 | 22.57 | 22.57 | 22.48 | 22.55 | 22.55 | -0.05% | 2,039 |
| Sep 9, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.14% | 3 |
| Sep 8, 2025 | 22.49 | 22.53 | 22.47 | 22.53 | 22.53 | 0.31% | 1,684 |
| Sep 5, 2025 | 22.41 | 22.46 | 22.40 | 22.46 | 22.46 | 0.04% | 959 |
| Sep 4, 2025 | 22.42 | 22.45 | 22.42 | 22.45 | 22.45 | 0.94% | 205 |
| Sep 3, 2025 | 22.23 | 22.26 | 22.18 | 22.24 | 22.24 | 0.23% | 3,948 |
| Sep 2, 2025 | 22.18 | 22.19 | 22.06 | 22.19 | 22.19 | -0.83% | 2,391 |
| Aug 29, 2025 | 22.39 | 22.39 | 22.38 | 22.38 | 22.38 | -0.69% | 509 |
| Aug 28, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.29% | 51 |
| Aug 27, 2025 | 22.42 | 22.47 | 22.42 | 22.47 | 22.47 | 0.33% | 337 |
| Aug 26, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.26% | 85 |
| Aug 25, 2025 | 22.43 | 22.43 | 22.33 | 22.33 | 22.33 | -0.78% | 381 |
| Aug 22, 2025 | 22.63 | 22.63 | 22.51 | 22.51 | 22.51 | 1.25% | 8,770 |
| Aug 21, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.62% | 549 |
| Aug 20, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.56% | 240 |
| Aug 19, 2025 | 22.60 | 22.60 | 22.49 | 22.50 | 22.50 | -0.44% | 271 |
| Aug 18, 2025 | 22.55 | 22.60 | 22.55 | 22.60 | 22.60 | 0.26% | 1,788 |
| Aug 15, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.88% | 178 |
| Aug 14, 2025 | 22.76 | 22.76 | 22.73 | 22.74 | 22.74 | -0.25% | 1,772 |