Adaptive Core ETF (RULE)
21.02
-0.02
(-0.10%)
USD |
BATS |
Apr 18, 16:00
RULE Price: 21.02 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 21.00 | 21.21 | 21.00 | 21.02 | 15302.00 |
Apr 17, 2024 | 21.14 | 21.16 | 21.00 | 21.04 | 4172.00 |
Apr 16, 2024 | 21.10 | 21.19 | 21.10 | 21.13 | 4443.00 |
Apr 15, 2024 | 21.64 | 21.64 | 21.12 | 21.18 | 2193.00 |
Apr 12, 2024 | 21.58 | 21.58 | 21.33 | 21.40 | 3236.00 |
Apr 11, 2024 | 21.59 | 21.79 | 21.59 | 21.78 | 1052.00 |
Apr 10, 2024 | 21.70 | 21.73 | 21.67 | 21.67 | 103231.0 |
Apr 09, 2024 | 21.87 | 21.88 | 21.72 | 21.82 | 8062.00 |
Apr 08, 2024 | 21.99 | 21.99 | 21.94 | 21.94 | 3443.00 |
Apr 05, 2024 | 21.90 | 22.02 | 21.90 | 22.02 | 1007.00 |
Apr 04, 2024 | 22.18 | 22.23 | 21.73 | 21.73 | 9276.00 |
Apr 03, 2024 | 21.98 | 22.03 | 21.97 | 21.98 | 10564.00 |
Apr 02, 2024 | 21.73 | 21.81 | 21.73 | 21.79 | 3843.00 |
Apr 01, 2024 | 21.99 | 21.99 | 21.93 | 21.98 | 4322.00 |
Mar 28, 2024 | 22.00 | 22.00 | 21.95 | 22.00 | 10280.00 |
Mar 27, 2024 | 21.78 | 21.91 | 21.78 | 21.91 | 1868.00 |
Mar 26, 2024 | 21.95 | 21.95 | 21.84 | 21.84 | 11577.00 |
Mar 25, 2024 | 21.88 | 21.93 | 21.87 | 21.87 | 3389.00 |
Mar 22, 2024 | 21.85 | 21.86 | 21.82 | 21.82 | 2479.00 |
Mar 21, 2024 | 22.02 | 22.03 | 21.97 | 21.99 | 7928.00 |
Mar 20, 2024 | 21.55 | 21.76 | 21.49 | 21.76 | 9473.00 |
Mar 19, 2024 | 21.36 | 21.56 | 21.36 | 21.56 | 2439.00 |
Mar 18, 2024 | 21.40 | 21.52 | 21.40 | 21.44 | 7503.00 |
Mar 15, 2024 | 21.34 | 21.34 | 21.27 | 21.27 | 2247.00 |
Mar 14, 2024 | 21.57 | 21.58 | 21.53 | 21.53 | 700.00 |
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
20.66
Average
19.92
Median
Jun 30 2023