Adaptive Core ETF (RULE)
23.19
+0.36
(+1.58%)
USD |
BATS |
Nov 21, 16:00
RULE Price: 23.19 for Nov. 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 21, 2024 | 22.94 | 23.23 | 22.93 | 23.19 | 2568.00 |
Nov 20, 2024 | 22.69 | 22.86 | 22.65 | 22.83 | 2625.00 |
Nov 19, 2024 | 22.73 | 22.79 | 22.68 | 22.79 | 2827.00 |
Nov 18, 2024 | 22.63 | 22.74 | 22.63 | 22.65 | 2483.00 |
Nov 15, 2024 | 22.63 | 22.65 | 22.59 | 22.61 | 4891.00 |
Nov 14, 2024 | 22.91 | 22.91 | 22.72 | 22.72 | 1207.00 |
Nov 13, 2024 | 23.06 | 23.17 | 22.98 | 22.98 | 19544.00 |
Nov 12, 2024 | 23.00 | 23.07 | 22.97 | 22.97 | 2777.00 |
Nov 11, 2024 | 23.01 | 23.05 | 22.99 | 23.04 | 3375.00 |
Nov 08, 2024 | 22.86 | 22.94 | 22.82 | 22.94 | 3328.00 |
Nov 07, 2024 | 22.62 | 22.65 | 22.52 | 22.65 | 16152.00 |
Nov 06, 2024 | 22.35 | 22.59 | 22.35 | 22.59 | 3837.00 |
Nov 05, 2024 | 21.94 | 22.03 | 21.93 | 22.03 | 5623.00 |
Nov 04, 2024 | 21.77 | 21.77 | 21.70 | 21.70 | 2377.00 |
Nov 01, 2024 | 21.90 | 21.94 | 21.75 | 21.75 | 7560.00 |
Oct 31, 2024 | 21.87 | 21.87 | 21.81 | 21.81 | 1631.00 |
Oct 30, 2024 | 22.11 | 22.11 | 22.05 | 22.05 | 240.00 |
Oct 29, 2024 | 22.10 | 22.11 | 22.06 | 22.11 | 3409.00 |
Oct 28, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 95.00 |
Oct 25, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 123.00 |
Oct 24, 2024 | 22.01 | 22.06 | 22.01 | 22.04 | 2258.00 |
Oct 23, 2024 | 22.10 | 22.10 | 22.04 | 22.07 | 685.00 |
Oct 22, 2024 | 22.24 | 22.26 | 22.24 | 22.26 | 368.00 |
Oct 21, 2024 | 22.33 | 22.33 | 22.28 | 22.29 | 1135.00 |
Oct 18, 2024 | 22.42 | 22.45 | 22.41 | 22.41 | 562.00 |
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
17.78
Minimum
Oct 27 2023
25.58
Maximum
Nov 08 2021
20.88
Average
20.35
Median
Price Benchmarks
Mindful Conservative ETF | 21.98 |
Brookstone Opportunities ETF | 30.73 |
Gadsden Dynamic Multi-Asset ETF | 32.86 |
Q3 All-Season Active Rotation ETF | 28.49 |
Brookstone Yield ETF | 27.31 |