Adaptive Core ETF (RULE)
29.70
-0.01
(-0.04%)
USD |
BATS |
Sep 16, 16:00
29.95
+0.25
(+0.85%)
After-Hours: 20:00
RULE Price : 29.70 for Sept. 16, 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 |
|---|---|---|---|---|---|
| Sep 16, 2026 | 30.32 | 30.32 | 29.70 | 29.70 | 721.00 |
| Sep 15, 2026 | 29.85 | 29.85 | 29.71 | 29.71 | 463.00 |
| Sep 14, 2026 | 29.84 | 29.89 | 29.74 | 29.74 | 1119.00 |
| Sep 11, 2026 | 30.14 | 30.19 | 30.14 | 30.17 | 1899.00 |
| Sep 10, 2026 | 29.91 | 29.91 | 29.73 | 29.73 | 2824.00 |
| Sep 09, 2026 | 30.27 | 30.37 | 30.16 | 30.16 | 4532.00 |
| Sep 08, 2026 | 30.15 | 30.31 | 30.15 | 30.28 | 3265.00 |
| Sep 04, 2026 | 30.08 | 30.14 | 30.04 | 30.14 | 2244.00 |
| Sep 03, 2026 | 29.67 | 29.87 | 29.67 | 29.87 | 484.00 |
| Sep 02, 2026 | 29.56 | 29.62 | 29.44 | 29.60 | 6300.00 |
| Sep 01, 2026 | 29.40 | 29.56 | 29.35 | 29.40 | 6810.00 |
| Aug 31, 2026 | 29.82 | 29.85 | 29.74 | 29.81 | 1309.00 |
| Aug 28, 2026 | 30.00 | 30.13 | 29.82 | 29.82 | 1900.00 |
| Aug 27, 2026 | 30.20 | 30.26 | 30.18 | 30.26 | 2446.00 |
| Aug 26, 2026 | 30.04 | 30.22 | 30.04 | 30.19 | 1323.00 |
| Aug 25, 2026 | 29.85 | 29.94 | 29.85 | 29.94 | 5532.00 |
| 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 |
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
Price Benchmarks
| LOGIQ Contrarian Opportunities ETF | 27.52 |
| Twin Oak Active Opportunities ETF | 30.05 |
| MKAM ETF | 32.07 |
| Brookstone Active ETF | 36.25 |
| Brookstone Opportunities ETF | 34.47 |