Adaptive Core ETF (RULE)
BATS: RULE · Real-Time Price · USD
22.04
-0.04 (-0.16%)
Oct 24, 2024, 3:42 PM EDT - Market closed
RULE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 22.01 | 22.07 | 22.01 | 22.04 | 22.04 | -0.16% | 2,258 |
Oct 23, 2024 | 22.10 | 22.10 | 22.04 | 22.07 | 22.07 | -0.84% | 685 |
Oct 22, 2024 | 22.24 | 22.26 | 22.24 | 22.26 | 22.26 | -0.17% | 368 |
Oct 21, 2024 | 22.33 | 22.33 | 22.28 | 22.29 | 22.29 | -0.52% | 1,135 |
Oct 18, 2024 | 22.42 | 22.45 | 22.41 | 22.41 | 22.41 | 0.74% | 562 |
Oct 17, 2024 | 22.23 | 22.25 | 22.18 | 22.25 | 22.25 | -0.19% | 741 |
Oct 16, 2024 | 22.27 | 22.30 | 22.23 | 22.29 | 22.29 | 0.33% | 2,235 |
Oct 15, 2024 | 22.36 | 22.36 | 22.21 | 22.21 | 22.21 | -0.44% | 2,568 |
Oct 14, 2024 | 22.34 | 22.34 | 22.31 | 22.31 | 22.31 | 0.70% | 543 |
Oct 11, 2024 | 21.87 | 22.16 | 21.87 | 22.16 | 22.16 | 0.44% | 1,167 |
Oct 10, 2024 | 22.12 | 22.12 | 22.06 | 22.06 | 22.06 | -0.40% | 972 |
Oct 9, 2024 | 22.07 | 22.15 | 22.07 | 22.15 | 22.15 | 0.95% | 1,449 |
Oct 8, 2024 | 21.89 | 21.94 | 21.89 | 21.94 | 21.94 | 1.29% | 2,531 |
Oct 7, 2024 | 21.79 | 21.91 | 21.66 | 21.66 | 21.66 | -0.96% | 63,166 |
Oct 4, 2024 | 21.73 | 21.87 | 21.72 | 21.87 | 21.87 | 0.83% | 4,404 |
Oct 3, 2024 | 21.66 | 21.69 | 21.66 | 21.69 | 21.69 | -0.14% | 911 |
Oct 2, 2024 | 21.70 | 21.77 | 21.70 | 21.72 | 21.72 | - | 4,790 |
Oct 1, 2024 | 21.76 | 21.82 | 21.69 | 21.72 | 21.72 | -0.73% | 9,530 |
Sep 30, 2024 | 21.79 | 21.88 | 21.79 | 21.88 | 21.88 | 0.41% | 1,971 |
Sep 27, 2024 | 21.83 | 21.83 | 21.79 | 21.79 | 21.79 | -0.09% | 3,174 |
Sep 26, 2024 | 21.78 | 21.81 | 21.78 | 21.81 | 21.81 | 0.01% | 329 |
Sep 25, 2024 | 21.85 | 21.85 | 21.80 | 21.81 | 21.81 | -0.47% | 7,466 |
Sep 24, 2024 | 21.56 | 22.00 | 21.56 | 21.91 | 21.91 | -0.50% | 12,745 |
Sep 23, 2024 | 21.78 | 22.05 | 21.78 | 22.02 | 22.02 | 0.10% | 22,439 |
Sep 20, 2024 | 21.99 | 22.00 | 21.93 | 22.00 | 22.00 | -0.05% | 25,474 |
Sep 19, 2024 | 21.97 | 22.04 | 21.97 | 22.01 | 22.01 | 1.24% | 4,835 |
Sep 18, 2024 | 21.78 | 21.86 | 21.74 | 21.74 | 21.74 | -0.46% | 21,774 |
Sep 17, 2024 | 21.96 | 21.96 | 21.84 | 21.84 | 21.84 | -0.29% | 633 |
Sep 16, 2024 | 21.81 | 21.91 | 21.81 | 21.91 | 21.91 | 0.44% | 6,404 |
Sep 13, 2024 | 21.74 | 21.86 | 21.74 | 21.81 | 21.81 | 0.24% | 2,435 |
Sep 12, 2024 | 21.61 | 21.76 | 21.61 | 21.76 | 21.76 | 0.67% | 12,508 |
Sep 11, 2024 | 21.19 | 21.61 | 21.19 | 21.61 | 21.61 | 0.40% | 2,361 |
Sep 10, 2024 | 21.42 | 21.53 | 21.42 | 21.53 | 21.53 | 0.37% | 5,682 |
Sep 9, 2024 | 21.44 | 21.52 | 21.42 | 21.45 | 21.45 | 0.88% | 6,212 |
Sep 6, 2024 | 21.46 | 21.46 | 21.24 | 21.26 | 21.26 | -0.92% | 2,731 |
Sep 5, 2024 | 21.54 | 21.54 | 21.41 | 21.46 | 21.46 | -0.43% | 6,240 |
Sep 4, 2024 | 21.49 | 21.57 | 21.49 | 21.55 | 21.55 | -0.09% | 15,487 |
Sep 3, 2024 | 21.80 | 21.80 | 21.57 | 21.57 | 21.57 | -1.96% | 5,147 |
Aug 30, 2024 | 21.83 | 22.01 | 21.83 | 22.00 | 22.00 | 0.87% | 7,364 |
Aug 29, 2024 | 21.99 | 21.99 | 21.81 | 21.81 | 21.81 | 0.05% | 1,382 |
Aug 28, 2024 | 21.78 | 21.80 | 21.78 | 21.80 | 21.80 | -0.32% | 2,443 |
Aug 27, 2024 | 21.77 | 21.91 | 21.77 | 21.87 | 21.87 | 0.23% | 11,434 |
Aug 26, 2024 | 21.93 | 21.95 | 21.81 | 21.82 | 21.82 | -0.41% | 4,569 |
Aug 23, 2024 | 21.83 | 21.91 | 21.81 | 21.91 | 21.91 | 0.46% | 3,258 |
Aug 22, 2024 | 21.94 | 21.96 | 21.81 | 21.81 | 21.81 | -0.55% | 7,202 |
Aug 21, 2024 | 21.91 | 21.95 | 21.88 | 21.93 | 21.93 | 0.27% | 98,183 |
Aug 20, 2024 | 21.90 | 21.90 | 21.81 | 21.87 | 21.87 | - | 33,738 |
Aug 19, 2024 | 21.73 | 21.87 | 21.73 | 21.87 | 21.87 | 0.64% | 95,694 |
Aug 16, 2024 | 21.75 | 21.75 | 21.73 | 21.73 | 21.73 | -0.04% | 2,282 |
Aug 15, 2024 | 21.71 | 21.75 | 21.71 | 21.74 | 21.74 | 1.13% | 5,878 |
Aug 14, 2024 | 21.49 | 21.52 | 21.42 | 21.50 | 21.50 | 0.33% | 5,611 |
Aug 13, 2024 | 21.38 | 21.43 | 21.38 | 21.43 | 21.43 | 1.50% | 9,945 |
Aug 12, 2024 | 21.20 | 21.20 | 21.08 | 21.11 | 21.11 | -0.19% | 76,717 |
Aug 9, 2024 | 21.07 | 21.15 | 21.05 | 21.15 | 21.15 | 0.50% | 53,816 |
Aug 8, 2024 | 20.89 | 21.07 | 20.89 | 21.05 | 21.05 | 2.09% | 10,764 |
Aug 7, 2024 | 20.62 | 21.00 | 20.62 | 20.62 | 20.62 | -0.52% | 7,869 |
Aug 6, 2024 | 20.85 | 20.90 | 20.72 | 20.72 | 20.72 | 1.34% | 816 |
Aug 5, 2024 | 20.33 | 20.67 | 20.32 | 20.45 | 20.45 | -2.26% | 4,591 |
Aug 2, 2024 | 20.80 | 20.93 | 20.80 | 20.92 | 20.92 | -2.29% | 1,696 |
Aug 1, 2024 | 21.72 | 21.72 | 21.38 | 21.41 | 21.41 | -1.52% | 3,402 |
Jul 31, 2024 | 21.73 | 21.81 | 21.71 | 21.74 | 21.74 | 1.35% | 3,925 |
Jul 30, 2024 | 21.63 | 21.63 | 21.43 | 21.45 | 21.45 | -0.37% | 1,296 |
Jul 29, 2024 | 21.59 | 21.61 | 21.53 | 21.53 | 21.53 | - | 1,197 |
Jul 26, 2024 | 21.54 | 21.64 | 21.53 | 21.53 | 21.53 | 1.01% | 2,395 |
Jul 25, 2024 | 21.00 | 21.48 | 21.00 | 21.32 | 21.32 | 0.31% | 3,916 |
Jul 24, 2024 | 21.49 | 21.52 | 21.24 | 21.25 | 21.25 | -2.30% | 6,829 |
Jul 23, 2024 | 21.86 | 21.86 | 21.75 | 21.75 | 21.75 | 0.28% | 6,870 |
Jul 22, 2024 | 21.55 | 21.70 | 21.55 | 21.69 | 21.69 | 1.01% | 13,099 |
Jul 19, 2024 | 21.61 | 21.61 | 21.47 | 21.47 | 21.47 | -0.45% | 3,301 |
Jul 18, 2024 | 21.85 | 21.85 | 21.50 | 21.57 | 21.57 | -0.64% | 21,080 |
Jul 17, 2024 | 21.34 | 21.97 | 21.34 | 21.71 | 21.71 | -2.43% | 27,171 |
Jul 16, 2024 | 22.17 | 22.25 | 22.17 | 22.25 | 22.25 | 0.59% | 8,943 |
Jul 15, 2024 | 22.21 | 22.22 | 22.08 | 22.12 | 22.12 | 0.04% | 6,812 |
Jul 12, 2024 | 22.20 | 22.21 | 22.11 | 22.11 | 22.11 | 0.64% | 15,889 |
Jul 11, 2024 | 22.01 | 22.02 | 21.97 | 21.97 | 21.97 | -0.54% | 10,374 |
Jul 10, 2024 | 22.03 | 22.09 | 22.03 | 22.09 | 22.09 | 0.91% | 896 |
Jul 9, 2024 | 21.90 | 21.93 | 21.89 | 21.89 | 21.89 | -0.05% | 11,886 |
Jul 8, 2024 | 21.92 | 21.97 | 21.90 | 21.90 | 21.90 | -0.09% | 11,461 |
Jul 5, 2024 | 21.83 | 21.94 | 21.83 | 21.92 | 21.92 | 0.32% | 17,483 |
Jul 3, 2024 | 21.82 | 21.85 | 21.79 | 21.85 | 21.85 | 0.51% | 9,401 |
Jul 2, 2024 | 21.65 | 21.74 | 21.65 | 21.74 | 21.74 | 0.32% | 2,226 |
Jul 1, 2024 | 21.77 | 21.77 | 21.60 | 21.67 | 21.67 | -0.05% | 24,052 |
Jun 28, 2024 | 21.88 | 21.88 | 21.68 | 21.68 | 21.68 | -0.18% | 1,611 |
Jun 27, 2024 | 21.71 | 21.73 | 21.68 | 21.72 | 21.72 | 0.32% | 9,633 |
Jun 26, 2024 | 21.62 | 21.67 | 21.58 | 21.65 | 21.65 | -0.46% | 8,705 |
Jun 25, 2024 | 21.74 | 21.75 | 21.70 | 21.75 | 21.75 | 0.18% | 2,480 |
Jun 24, 2024 | 21.83 | 21.83 | 21.71 | 21.71 | 21.71 | -0.23% | 270 |
Jun 21, 2024 | 21.61 | 21.77 | 21.61 | 21.76 | 21.76 | 0.05% | 9,943 |
Jun 20, 2024 | 21.72 | 21.95 | 21.72 | 21.75 | 21.75 | -1.09% | 13,113 |
Jun 18, 2024 | 21.94 | 21.99 | 21.94 | 21.99 | 21.99 | 0.44% | 2,841 |
Jun 17, 2024 | 21.66 | 21.90 | 21.62 | 21.89 | 21.89 | 1.07% | 7,672 |
Jun 14, 2024 | 21.62 | 21.67 | 21.60 | 21.66 | 21.66 | -0.51% | 852 |
Jun 13, 2024 | 21.62 | 21.77 | 21.62 | 21.77 | 21.77 | -0.26% | 4,216 |
Jun 12, 2024 | 21.90 | 21.90 | 21.75 | 21.83 | 21.83 | 0.92% | 9,502 |
Jun 11, 2024 | 21.57 | 21.64 | 21.57 | 21.63 | 21.63 | -0.01% | 964 |
Jun 10, 2024 | 21.51 | 21.67 | 21.51 | 21.63 | 21.63 | 0.60% | 4,162 |
Jun 7, 2024 | 21.55 | 21.56 | 21.50 | 21.50 | 21.50 | 0.04% | 1,524 |
Jun 6, 2024 | 21.47 | 21.54 | 21.46 | 21.49 | 21.49 | -0.78% | 4,287 |
Jun 5, 2024 | 21.55 | 21.66 | 21.51 | 21.66 | 21.66 | 1.21% | 6,472 |
Jun 4, 2024 | 21.37 | 21.40 | 21.30 | 21.40 | 21.40 | -0.53% | 4,516 |