Adaptive Core ETF (RULE)
29.63
-0.43
(-1.44%)
USD |
BATS |
Aug 24, 16:00
29.61
-0.02
(-0.07%)
After-Hours: 20:00
RULE Price : 29.63 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 29.51 | 29.63 | 29.51 | 29.63 | 496.00 |
| Aug 21, 2026 | 29.90 | 30.06 | 29.90 | 30.06 | 160.00 |
| Aug 20, 2026 | 29.97 | 30.01 | 29.83 | 29.88 | 3225.00 |
| Aug 19, 2026 | 30.10 | 30.10 | 29.90 | 29.90 | 402.00 |
| Aug 18, 2026 | 30.57 | 30.57 | 30.40 | 30.45 | 863.00 |
| Aug 17, 2026 | 31.22 | 31.28 | 31.21 | 31.23 | 3498.00 |
| Aug 14, 2026 | 30.84 | 31.09 | 30.84 | 31.03 | 2708.00 |
| Aug 13, 2026 | 30.91 | 31.03 | 30.83 | 30.83 | 1627.00 |
| Aug 12, 2026 | 30.62 | 30.65 | 30.57 | 30.58 | 1794.00 |
| Aug 11, 2026 | 30.16 | 30.16 | 30.04 | 30.04 | 3629.00 |
| Aug 10, 2026 | 30.25 | 30.25 | 30.08 | 30.08 | 956.00 |
| Aug 07, 2026 | 29.80 | 30.20 | 29.80 | 30.13 | 22241.00 |
| Aug 06, 2026 | 30.38 | 30.38 | 30.11 | 30.11 | 9582.00 |
| Aug 05, 2026 | 30.67 | 30.67 | 30.34 | 30.34 | 1359.00 |
| Aug 04, 2026 | 30.51 | 30.67 | 30.36 | 30.56 | 8831.00 |
| Aug 03, 2026 | 28.98 | 29.61 | 28.98 | 29.61 | 58495.00 |
| Jul 31, 2026 | 29.44 | 29.50 | 29.36 | 29.36 | 1326.00 |
| Jul 30, 2026 | 28.69 | 29.18 | 28.69 | 29.16 | 2008.00 |
| Jul 29, 2026 | 27.77 | 28.10 | 27.70 | 27.70 | 822.00 |
| Jul 28, 2026 | 28.55 | 28.63 | 28.54 | 28.63 | 747.00 |
| Jul 27, 2026 | 29.69 | 29.69 | 29.08 | 29.51 | 1516.00 |
| Jul 24, 2026 | 30.40 | 30.40 | 29.88 | 29.88 | 2346.00 |
| Jul 23, 2026 | 30.77 | 30.77 | 30.55 | 30.55 | 675.00 |
| Jul 22, 2026 | 30.00 | 30.98 | 30.00 | 30.82 | 1780.00 |
| Jul 21, 2026 | 30.38 | 30.83 | 30.38 | 30.81 | 2641.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median