Collaborative Investment Series Trust - Adaptive Core ETF (RULE)
BATS: RULE · Real-Time Price · USD
27.07
+0.42 (1.57%)
Apr 24, 2026, 10:36 AM EDT - Market open
RULE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 26.64 | 26.66 | 26.61 | 26.65 | 26.65 | -0.16% | 481 |
| Apr 22, 2026 | 26.66 | 26.69 | 26.66 | 26.69 | 26.69 | 1.48% | 339 |
| Apr 21, 2026 | 26.29 | 26.31 | 26.29 | 26.31 | 26.31 | -1.03% | 423 |
| Apr 20, 2026 | 26.52 | 26.58 | 26.52 | 26.58 | 26.58 | -0.17% | 1,090 |
| Apr 17, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1.63% | 225 |
| Apr 16, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.30% | 82 |
| Apr 15, 2026 | 26.08 | 26.12 | 26.08 | 26.12 | 26.12 | -1.03% | 1,336 |
| Apr 14, 2026 | 26.16 | 26.39 | 26.16 | 26.39 | 26.39 | 1.46% | 552 |
| Apr 13, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.55% | 165 |
| Apr 10, 2026 | 25.92 | 25.93 | 25.87 | 25.87 | 25.87 | 0.23% | 1,203 |
| Apr 9, 2026 | 25.48 | 25.81 | 25.48 | 25.81 | 25.81 | 1.34% | 328 |
| Apr 8, 2026 | 25.45 | 25.47 | 25.37 | 25.47 | 25.47 | 4.41% | 1,670 |
| Apr 7, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.21% | 2 |
| Apr 6, 2026 | 24.20 | 24.34 | 24.20 | 24.34 | 24.34 | 0.60% | 806 |
| Apr 2, 2026 | 24.08 | 24.20 | 24.08 | 24.20 | 24.20 | -0.02% | 706 |
| Apr 1, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.49% | 170 |
| Mar 31, 2026 | 23.22 | 23.61 | 23.22 | 23.61 | 23.61 | 3.70% | 937 |
| Mar 30, 2026 | 22.85 | 22.85 | 22.71 | 22.77 | 22.77 | -2.01% | 656 |
| Mar 27, 2026 | 23.31 | 23.31 | 23.23 | 23.24 | 23.23 | -0.66% | 1,190 |
| Mar 26, 2026 | 23.45 | 23.45 | 23.39 | 23.39 | 23.39 | -3.07% | 632 |
| Mar 25, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.35% | 84 |
| Mar 24, 2026 | 24.11 | 24.14 | 24.05 | 24.05 | 24.05 | 0.99% | 4,660 |
| Mar 23, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 1.04% | 142 |
| Mar 20, 2026 | 23.78 | 23.78 | 23.57 | 23.57 | 23.57 | -1.07% | 1,001 |
| Mar 19, 2026 | 23.86 | 24.08 | 23.82 | 23.82 | 23.82 | -1.33% | 5,896 |
| Mar 18, 2026 | 24.39 | 24.39 | 24.14 | 24.14 | 24.14 | -1.06% | 338 |
| Mar 17, 2026 | 24.37 | 24.40 | 24.33 | 24.40 | 24.40 | 0.87% | 399 |
| Mar 16, 2026 | 24.23 | 24.23 | 24.19 | 24.19 | 24.19 | 1.40% | 613 |
| Mar 13, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.85 | -0.67% | 81 |
| Mar 12, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -2.25% | 839 |
| Mar 11, 2026 | 24.65 | 24.65 | 24.56 | 24.57 | 24.57 | -0.04% | 2,142 |
| Mar 10, 2026 | 24.64 | 24.81 | 24.58 | 24.58 | 24.58 | 0.82% | 375 |
| Mar 9, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.79% | 2 |
| Mar 6, 2026 | 24.14 | 24.14 | 23.95 | 23.95 | 23.95 | -2.60% | 1,690 |
| Mar 5, 2026 | 24.41 | 24.59 | 24.41 | 24.59 | 24.59 | -2.26% | 2,540 |
| Mar 4, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.00% | 6 |
| Mar 3, 2026 | 24.65 | 24.91 | 24.65 | 24.91 | 24.91 | -3.25% | 863 |
| Mar 2, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.25% | 124 |
| Feb 27, 2026 | 25.59 | 25.71 | 25.59 | 25.68 | 25.68 | -0.34% | 905 |
| Feb 26, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -1.15% | 221 |
| Feb 25, 2026 | 26.12 | 26.12 | 26.07 | 26.07 | 26.06 | 1.08% | 773 |
| Feb 24, 2026 | 25.83 | 25.83 | 25.79 | 25.79 | 25.79 | 0.77% | 354 |
| Feb 23, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.34% | 77 |
| Feb 20, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1.07% | 153 |
| Feb 19, 2026 | 25.39 | 25.41 | 25.31 | 25.41 | 25.40 | -0.37% | 1,162 |
| Feb 18, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.47% | 40 |
| Feb 17, 2026 | 25.21 | 25.21 | 25.13 | 25.13 | 25.13 | -0.55% | 737 |
| Feb 13, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.52% | 201 |
| Feb 12, 2026 | 25.26 | 25.26 | 25.14 | 25.14 | 25.14 | -2.09% | 425 |
| Feb 11, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1.52% | 61 |