Collaborative Investment Series Trust - Adaptive Core ETF (RULE)
BATS: RULE · Real-Time Price · USD
20.12
+0.05 (0.25%)
Apr 24, 2025, 10:06 AM EDT - Market open
RULE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 20.09 | 20.12 | 20.09 | 20.12 | - | 0.25% | 660 |
| Apr 23, 2025 | 20.21 | 20.21 | 20.01 | 20.07 | 20.07 | 1.24% | 3,675 |
| Apr 22, 2025 | 19.52 | 19.82 | 19.52 | 19.82 | 19.82 | 2.25% | 3,597 |
| Apr 21, 2025 | 19.56 | 19.56 | 19.24 | 19.39 | 19.39 | -2.29% | 1,177 |
| Apr 17, 2025 | 19.87 | 19.89 | 19.78 | 19.84 | 19.84 | 0.64% | 2,844 |
| Apr 16, 2025 | 19.78 | 19.92 | 19.66 | 19.72 | 19.72 | -1.18% | 2,737 |
| Apr 15, 2025 | 20.09 | 20.09 | 19.94 | 19.95 | 19.95 | -0.23% | 4,188 |
| Apr 14, 2025 | 19.97 | 20.05 | 19.90 | 20.00 | 20.00 | 1.04% | 7,186 |
| Apr 11, 2025 | 19.56 | 19.84 | 19.46 | 19.79 | 19.79 | 0.94% | 9,992 |
| Apr 10, 2025 | 19.70 | 19.76 | 19.38 | 19.61 | 19.61 | -1.64% | 5,158 |
| Apr 9, 2025 | 18.78 | 20.01 | 18.78 | 19.93 | 19.93 | 6.13% | 2,095 |
| Apr 8, 2025 | 19.46 | 19.46 | 18.63 | 18.78 | 18.78 | -1.29% | 3,621 |
| Apr 7, 2025 | 18.84 | 19.03 | 18.84 | 19.03 | 19.03 | -0.49% | 1,823 |
| Apr 4, 2025 | 19.70 | 19.70 | 19.12 | 19.12 | 19.12 | -5.26% | 7,448 |
| Apr 3, 2025 | 20.45 | 20.45 | 20.17 | 20.18 | 20.18 | -3.02% | 2,942 |
| Apr 2, 2025 | 20.61 | 20.82 | 20.61 | 20.81 | 20.81 | 0.58% | 1,353 |
| Apr 1, 2025 | 20.67 | 20.74 | 20.54 | 20.69 | 20.69 | 0.33% | 8,507 |
| Mar 31, 2025 | 20.36 | 20.63 | 20.36 | 20.62 | 20.62 | 0.24% | 4,644 |
| Mar 28, 2025 | 20.59 | 20.60 | 20.57 | 20.57 | 20.57 | -1.55% | 282 |
| Mar 27, 2025 | 20.78 | 20.95 | 20.78 | 20.89 | 20.89 | 0.21% | 3,689 |
| Mar 26, 2025 | 20.99 | 20.99 | 20.84 | 20.85 | 20.85 | -0.81% | 2,098 |
| Mar 25, 2025 | 21.04 | 21.08 | 20.99 | 21.02 | 21.02 | 0.05% | 4,553 |
| Mar 24, 2025 | 20.92 | 21.01 | 20.92 | 21.01 | 21.01 | 1.72% | 5,412 |
| Mar 21, 2025 | 20.56 | 20.65 | 20.52 | 20.65 | 20.65 | -0.27% | 2,808 |
| Mar 20, 2025 | 20.78 | 20.78 | 20.71 | 20.71 | 20.71 | -0.29% | 424 |
| Mar 19, 2025 | 20.72 | 20.83 | 20.72 | 20.77 | 20.77 | 1.17% | 4,010 |
| Mar 18, 2025 | 20.53 | 20.60 | 20.53 | 20.53 | 20.53 | -1.11% | 3,092 |
| Mar 17, 2025 | 20.63 | 20.76 | 20.63 | 20.76 | 20.76 | 1.37% | 595 |
| Mar 14, 2025 | 20.31 | 20.48 | 20.31 | 20.48 | 20.48 | 1.59% | 1,366 |
| Mar 13, 2025 | 20.33 | 20.43 | 20.16 | 20.16 | 20.16 | -1.56% | 2,771 |
| Mar 12, 2025 | 20.57 | 20.60 | 20.42 | 20.48 | 20.48 | 0.10% | 8,798 |
| Mar 11, 2025 | 20.60 | 20.64 | 20.36 | 20.46 | 20.46 | -0.92% | 8,531 |
| Mar 10, 2025 | 20.84 | 20.84 | 20.51 | 20.65 | 20.65 | -1.95% | 9,994 |
| Mar 7, 2025 | 21.03 | 21.09 | 20.70 | 21.06 | 21.06 | 0.24% | 20,931 |
| Mar 6, 2025 | 21.17 | 21.37 | 20.97 | 21.01 | 21.01 | -2.32% | 37,714 |
| Mar 5, 2025 | 21.32 | 21.55 | 21.19 | 21.51 | 21.51 | 0.75% | 14,842 |
| Mar 4, 2025 | 21.27 | 21.53 | 21.13 | 21.35 | 21.35 | -0.93% | 237,952 |
| Mar 3, 2025 | 21.92 | 21.92 | 21.46 | 21.55 | 21.55 | -1.51% | 6,057 |
| Feb 28, 2025 | 21.62 | 21.88 | 21.53 | 21.88 | 21.88 | 1.72% | 9,617 |
| Feb 27, 2025 | 21.97 | 21.97 | 21.51 | 21.51 | 21.51 | -1.74% | 17,095 |
| Feb 26, 2025 | 22.06 | 22.09 | 21.85 | 21.89 | 21.89 | 0.27% | 138,851 |
| Feb 25, 2025 | 21.87 | 21.87 | 21.64 | 21.83 | 21.83 | -0.50% | 3,357 |
| Feb 24, 2025 | 22.10 | 22.10 | 21.90 | 21.94 | 21.94 | -0.63% | 10,048 |
| Feb 21, 2025 | 22.35 | 22.37 | 22.05 | 22.08 | 22.08 | -2.24% | 2,932 |
| Feb 20, 2025 | 22.51 | 22.59 | 22.48 | 22.59 | 22.59 | -1.06% | 3,910 |
| Feb 19, 2025 | 22.71 | 22.83 | 22.71 | 22.83 | 22.83 | -0.31% | 585 |
| Feb 18, 2025 | 22.78 | 22.90 | 22.78 | 22.90 | 22.90 | 0.51% | 4,089 |
| Feb 14, 2025 | 22.80 | 22.80 | 22.78 | 22.78 | 22.78 | -0.38% | 1,405 |
| Feb 13, 2025 | 22.72 | 22.87 | 22.72 | 22.87 | 22.87 | 0.81% | 440 |
| Feb 12, 2025 | 22.63 | 22.70 | 22.63 | 22.69 | 22.69 | -0.54% | 1,223 |