RULE Price Trends

Adaptive Core ETF (RULE)

21.70 -0.05 (-0.23%) USD | BATS | Nov 04, 16:00

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.

Date	Open	High	Low	Close	Volume
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
Oct 17, 2024	22.23	22.25	22.18	22.25	741.00
Oct 16, 2024	22.27	22.30	22.23	22.29	2235.00
Oct 15, 2024	22.36	22.36	22.21	22.21	2568.00
Oct 14, 2024	22.34	22.34	22.31	22.31	543.00
Oct 11, 2024	21.87	22.16	21.87	22.16	1167.00
Oct 10, 2024	22.12	22.12	22.06	22.06	972.00
Oct 09, 2024	22.07	22.15	22.07	22.15	1449.00
Oct 08, 2024	21.89	21.94	21.89	21.94	2531.00
Oct 07, 2024	21.79	21.91	21.66	21.66	63166.00
Oct 04, 2024	21.73	21.87	21.72	21.87	4404.00
Oct 03, 2024	21.66	21.69	21.66	21.69	911.00
Oct 02, 2024	21.70	21.77	21.70	21.72	4790.00
Oct 01, 2024	21.76	21.82	21.69	21.72	9530.00

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).

Read full definition.

Price Range, Past 5 Years

17.78

Minimum

Oct 27 2023

25.58

Maximum

Nov 08 2021

20.85

Average

20.32

Median

Jun 27 2022

Price Benchmarks