Adaptive Core ETF (RULE)
30.97
-0.54
(-1.71%)
USD |
BATS |
Jun 09, 16:00
RULE Price : 30.97 for June 9, 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 |
|---|---|---|---|---|---|
| Jun 09, 2026 | 30.99 | 30.99 | 30.97 | 30.97 | 574.00 |
| Jun 08, 2026 | 31.60 | 31.83 | 31.51 | 31.51 | 921.00 |
| Jun 05, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 571.00 |
| Jun 04, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 197.00 |
| Jun 03, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | 57.00 |
| Jun 02, 2026 | 32.59 | 33.11 | 32.59 | 33.11 | 130.00 |
| Jun 01, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | 116.00 |
| May 29, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 34.00 |
| May 28, 2026 | 31.55 | 31.64 | 31.50 | 31.50 | 503.00 |
| May 27, 2026 | 31.40 | 31.55 | 31.21 | 31.48 | 13854.00 |
| May 26, 2026 | 31.41 | 31.57 | 31.41 | 31.57 | 446.00 |
| May 22, 2026 | 30.25 | 30.55 | 30.21 | 30.32 | 3500.00 |
| May 21, 2026 | 29.79 | 29.97 | 29.68 | 29.97 | 1379.00 |
| May 20, 2026 | 29.51 | 29.53 | 29.51 | 29.53 | 207.00 |
| May 19, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 23.00 |
| May 18, 2026 | 29.13 | 29.18 | 28.95 | 29.16 | 2044.00 |
| May 15, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 76.00 |
| May 14, 2026 | 30.94 | 30.99 | 30.87 | 30.91 | 2835.00 |
| May 13, 2026 | 30.67 | 30.83 | 30.67 | 30.83 | 567.00 |
| May 12, 2026 | 29.58 | 30.27 | 29.49 | 30.27 | 1258.00 |
| May 11, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 363.00 |
| May 08, 2026 | 29.80 | 29.95 | 29.80 | 29.95 | 638.00 |
| May 07, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 38.00 |
| May 06, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 115.00 |
| May 05, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 272.00 |
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