Collaborative Investment Series Trust - Adaptive Core ETF (RULE)
BATS: RULE · Real-Time Price · USD
22.69
-0.07 (-0.29%)
At close: Sep 17, 2025, 4:00 PM EDT
22.69
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT
RULE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 22.68 | 22.80 | 22.68 | 22.80 | 22.80 | 0.50% | 683 |
| Aug 12, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 1.23% | 3 |
| Aug 11, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.35% | 120 |
| Aug 8, 2025 | 22.48 | 22.49 | 22.48 | 22.49 | 22.49 | 0.47% | 505 |
| Aug 7, 2025 | 22.44 | 22.44 | 22.33 | 22.38 | 22.38 | -0.08% | 1,929 |
| Aug 6, 2025 | 22.41 | 22.41 | 22.40 | 22.40 | 22.40 | -0.62% | 472 |
| Aug 5, 2025 | 22.50 | 22.57 | 22.50 | 22.54 | 22.54 | -0.97% | 11,012 |
| Aug 4, 2025 | 22.67 | 22.76 | 22.67 | 22.76 | 22.76 | 1.68% | 931 |
| Aug 1, 2025 | 22.37 | 22.39 | 22.37 | 22.39 | 22.39 | -1.29% | 1,280 |
| Jul 31, 2025 | 22.89 | 22.89 | 22.68 | 22.68 | 22.68 | -0.53% | 146 |
| Jul 30, 2025 | 22.86 | 22.87 | 22.80 | 22.80 | 22.80 | -0.52% | 3,569 |
| Jul 29, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.39% | 27 |
| Jul 28, 2025 | 22.99 | 23.01 | 22.99 | 23.01 | 23.01 | 0.12% | 870 |
| Jul 25, 2025 | 22.88 | 22.99 | 22.88 | 22.98 | 22.98 | 0.79% | 4,654 |
| Jul 24, 2025 | 22.82 | 22.82 | 22.80 | 22.80 | 22.80 | 0.25% | 1,426 |
| Jul 23, 2025 | 22.73 | 22.75 | 22.72 | 22.74 | 22.74 | 1.27% | 2,308 |
| Jul 22, 2025 | 22.39 | 22.46 | 22.37 | 22.46 | 22.46 | 0.09% | 1,066 |
| Jul 21, 2025 | 22.53 | 22.54 | 22.44 | 22.44 | 22.44 | -0.48% | 3,258 |
| Jul 18, 2025 | 22.59 | 22.59 | 22.55 | 22.55 | 22.55 | 0.01% | 1,296 |
| Jul 17, 2025 | 22.47 | 22.55 | 22.47 | 22.55 | 22.55 | 0.88% | 791 |
| Jul 16, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.02% | 103 |
| Jul 15, 2025 | 22.43 | 22.43 | 22.34 | 22.35 | 22.35 | -0.40% | 1,452 |
| Jul 14, 2025 | 22.45 | 22.45 | 22.44 | 22.44 | 22.44 | 0.25% | 517 |
| Jul 11, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.02% | 81 |
| Jul 10, 2025 | 22.35 | 22.46 | 22.35 | 22.39 | 22.39 | -0.36% | 1,614 |
| Jul 9, 2025 | 22.48 | 22.48 | 22.47 | 22.47 | 22.47 | 0.45% | 435 |