Get the Stockscreener App
22.78
0.55%
0.1239
After Hours:
22.64
-0.14
-0.61%
Adaptive Core Etf Stock (RULE) Price History
The historical daily chart and data for Adaptive Core Etf stock (RULE), show that the latest closing stock price as of October 14, 2025, is $22.78.
- Adaptive Core Etf all-time high stock price is $23.64, occurred on December 09, 2024.
- The lowest Adaptive Core Etf stock price recorded was $17.75 on October 27, 2023. Since then, Adaptive Core Etf's stock price has risen over 28.34% to $22.78 now.
- The 52-week high stock price for RULE is $23.64, representing a 3.78% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for RULE is $18.63, indicating a -18.22% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about RULE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2025 | $22.78 | $22.77 | $0.01 | 1,778.0 | +0.55% |
| Oct 13, 2025 | $22.66 | $22.66 | $0.00 | 9.00 | +1.54% |
| Oct 10, 2025 | $22.78 | $22.31 | $0.4681 | 596.0 | -2.54% |
| Oct 09, 2025 | $22.89 | $22.89 | $0.00 | 4.00 | -0.62% |
| Oct 08, 2025 | $23.04 | $23.04 | $0.00 | 12.00 | +0.81% |
| Oct 07, 2025 | $22.86 | $22.84 | $0.02 | 1,705.0 | -0.99% |
| Oct 06, 2025 | $23.10 | $23.07 | $0.03 | 341.0 | +0.04% |
| Oct 03, 2025 | $23.11 | $23.07 | $0.0406 | 591.0 | +0.35% |
| Oct 02, 2025 | $22.99 | $22.89 | $0.0942 | 603.0 | +0.04% |
| Oct 01, 2025 | $22.98 | $22.89 | $0.0886 | 1,281.0 | +0.66% |
| Sep 30, 2025 | $22.83 | $22.68 | $0.1485 | 1,252.0 | +0.39% |
| Sep 29, 2025 | $22.75 | $22.74 | $0.01 | 325.0 | +0.70% |
| Sep 26, 2025 | $22.58 | $22.58 | $0.00 | 147.0 | +0.81% |
| Sep 25, 2025 | $22.45 | $22.40 | $0.05 | 224.0 | -0.75% |
| Sep 24, 2025 | $22.73 | $22.57 | $0.16 | 976.0 | -0.97% |
| Sep 23, 2025 | $22.89 | $22.78 | $0.11 | 1,739.0 | -0.38% |
| Sep 22, 2025 | $22.89 | $22.84 | $0.05 | 357.0 | -0.28% |
| Sep 19, 2025 | $22.94 | $22.85 | $0.0927 | 1,658.0 | -0.12% |
| Sep 18, 2025 | $23.01 | $22.96 | $0.052 | 3,971.0 | +1.22% |
| Sep 17, 2025 | $22.69 | $22.69 | $0.00 | 53.00 | -0.29% |
| Sep 16, 2025 | $22.76 | $22.74 | $0.02 | 1,829.0 | -0.22% |
Adaptive Core Etf Stock (RULE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adaptive Core Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RULE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adaptive Core Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adaptive Core Etf Stock (RULE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $23.11 | $22.31 | $0.7978 | 8,698.0 | -0.21% |
| Sep, 2025 | $23.01 | $22.06 | $0.952 | 27,012.0 | +2.03% |
| Aug, 2025 | $22.80 | $22.23 | $0.5734 | 31,763.0 | -1.34% |
| Jul, 2025 | $23.01 | $22.29 | $0.7192 | 26,309.0 | +0.40% |
| Jun, 2025 | $22.59 | $21.54 | $1.05 | 35,192.0 | +3.90% |
| May, 2025 | $21.84 | $20.73 | $1.11 | 46,403.0 | +5.08% |
| Apr, 2025 | $20.82 | $18.63 | $2.19 | 76,723.0 | +0.34% |
| Mar, 2025 | $21.92 | $20.16 | $1.76 | 143,370.0 | -5.76% |
| Feb, 2025 | $23.00 | $21.51 | $1.49 | 210,796.0 | -3.70% |
| Jan, 2025 | $23.03 | $21.66 | $1.37 | 49,692.0 | +3.67% |
Adaptive Core Etf Stock (RULE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.64 | $21.82 | $1.82 | 49,131.0 | -6.46% |
| Nov, 2024 | $23.51 | $21.70 | $1.81 | 93,941.0 | +7.65% |
| Oct, 2024 | $22.45 | $21.66 | $0.79 | 105,513.0 | -0.32% |
| Sep, 2024 | $22.05 | $21.19 | $0.8597 | 166,047.0 | -0.55% |
| Aug, 2024 | $22.01 | $20.32 | $1.69 | 448,654.0 | +1.20% |
| Jul, 2024 | $22.25 | $21.00 | $1.25 | 210,402.0 | +0.28% |
| Jun, 2024 | $21.99 | $21.30 | $0.6885 | 95,904.0 | -0.02% |
| May, 2024 | $22.00 | $20.90 | $1.10 | 105,966.0 | +2.42% |
| Apr, 2024 | $22.23 | $20.86 | $1.37 | 202,575.0 | -3.78% |
| Mar, 2024 | $22.03 | $21.27 | $0.7638 | 105,975.0 | +2.64% |
| Feb, 2024 | $21.50 | $20.66 | $0.8356 | 85,228.0 | +3.95% |
| Jan, 2024 | $20.93 | $19.74 | $1.19 | 84,255.0 | +1.25% |
Adaptive Core Etf Stock (RULE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.75 | $19.53 | $1.22 | 209,785.0 | +3.40% |
| Nov, 2023 | $19.70 | $18.20 | $1.50 | 482,426.0 | +8.48% |
| Oct, 2023 | $19.19 | $17.75 | $1.44 | 204,178.0 | +0.00% |
0.85%
0.82%
Cap:
|
Volume (24h):