Collaborative Investment Series Trust - Adaptive Core ETF (RULE)
BATS: RULE · Real-Time Price · USD
33.33
+0.22 (0.66%)
At close: Jun 3, 2026, 4:00 PM EDT
33.33
0.00 (0.00%)
After-hours: Jun 3, 2026, 8:00 PM EDT
RULE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0.66% | 56 |
| Jun 2, 2026 | 32.59 | 33.11 | 32.59 | 33.11 | 33.11 | 2.91% | 129 |
| Jun 1, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 1.31% | 116 |
| May 29, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.82% | 34 |
| May 28, 2026 | 31.55 | 31.64 | 31.50 | 31.50 | 31.50 | 0.07% | 503 |
| May 27, 2026 | 31.40 | 31.55 | 31.21 | 31.48 | 31.48 | -0.29% | 13,853 |
| May 26, 2026 | 31.41 | 31.57 | 31.41 | 31.57 | 31.57 | 4.11% | 445 |
| May 22, 2026 | 30.25 | 30.55 | 30.21 | 30.32 | 30.32 | 1.18% | 3,500 |
| May 21, 2026 | 29.79 | 29.97 | 29.68 | 29.97 | 29.97 | 1.48% | 1,379 |
| May 20, 2026 | 29.51 | 29.53 | 29.51 | 29.53 | 29.53 | 2.29% | 207 |
| May 19, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.98% | 22 |
| May 18, 2026 | 29.13 | 29.18 | 28.95 | 29.16 | 29.16 | -2.57% | 2,044 |
| May 15, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -3.19% | 75 |
| May 14, 2026 | 30.94 | 30.99 | 30.87 | 30.91 | 30.91 | 0.27% | 2,835 |
| May 13, 2026 | 30.67 | 30.83 | 30.67 | 30.83 | 30.83 | 1.83% | 567 |
| May 12, 2026 | 29.58 | 30.28 | 29.49 | 30.28 | 30.27 | -1.46% | 1,258 |
| May 11, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 2.58% | 363 |
| May 8, 2026 | 29.80 | 29.95 | 29.80 | 29.95 | 29.95 | 3.44% | 638 |
| May 7, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -1.55% | 38 |
| May 6, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 4.24% | 115 |
| May 5, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 2.92% | 272 |
| May 4, 2026 | 27.42 | 27.42 | 27.41 | 27.41 | 27.41 | -0.15% | 1,193 |
| May 1, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.45% | 103 |
| Apr 30, 2026 | 26.98 | 27.33 | 26.98 | 27.33 | 27.33 | 1.99% | 312 |
| Apr 29, 2026 | 26.87 | 26.87 | 26.69 | 26.80 | 26.80 | 0.55% | 1,018 |
| Apr 28, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -1.95% | 113 |
| Apr 27, 2026 | 27.12 | 27.18 | 27.12 | 27.18 | 27.18 | 0.08% | 1,526 |
| Apr 24, 2026 | 27.07 | 27.22 | 27.07 | 27.16 | 27.16 | 1.90% | 1,109 |
| 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 | 1.47% | 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 | 1.64% | 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 | 0.22% | 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 |