Adaptive Core ETF (RULE)
CBOE: RULE
· Real-Time Price · USD
22.59
0.19 (0.85%)
At close: Sep 26, 2025, 3:59 PM
RULE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.59 | 0.80% | 224 |
| Sep 25, 2025 | 22.45 | 22.45 | 22.40 | 22.40 | 22.40 | -0.75% | 224 |
| Sep 24, 2025 | 22.73 | 22.73 | 22.57 | 22.57 | 22.57 | -0.97% | 1,000 |
| Sep 23, 2025 | 22.89 | 22.89 | 22.78 | 22.79 | 22.79 | -0.39% | 1,739 |
| Sep 22, 2025 | 22.84 | 22.89 | 22.84 | 22.88 | 22.88 | -0.26% | 400 |
| Sep 19, 2025 | 22.85 | 22.94 | 22.85 | 22.94 | 22.94 | -0.13% | 1,700 |
| Sep 18, 2025 | 23.01 | 23.01 | 22.96 | 22.97 | 22.97 | 1.23% | 4,000 |
| Sep 17, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.31% | 1,829 |
| Sep 16, 2025 | 22.75 | 22.76 | 22.74 | 22.76 | 22.76 | -0.22% | 1,829 |
| Sep 15, 2025 | 22.83 | 22.83 | 22.81 | 22.81 | 22.81 | 0.00% | 600 |
| Sep 12, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.48% | 1,915 |
| Sep 11, 2025 | 22.89 | 22.94 | 22.88 | 22.92 | 22.92 | 1.64% | 2,500 |
| Sep 10, 2025 | 22.57 | 22.57 | 22.48 | 22.55 | 22.55 | -0.04% | 2,039 |
| Sep 9, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.13% | 1,684 |
| Sep 8, 2025 | 22.49 | 22.53 | 22.47 | 22.53 | 22.53 | 0.31% | 1,700 |
| Sep 5, 2025 | 22.41 | 22.46 | 22.40 | 22.46 | 22.46 | 0.04% | 1,000 |
| Sep 4, 2025 | 22.42 | 22.45 | 22.42 | 22.45 | 22.45 | 0.94% | 205 |
| Sep 3, 2025 | 22.23 | 22.26 | 22.18 | 22.24 | 22.24 | 0.23% | 3,948 |
| Sep 2, 2025 | 22.18 | 22.19 | 22.06 | 22.19 | 22.19 | -0.80% | 2,400 |
| Aug 29, 2025 | 22.39 | 22.39 | 22.37 | 22.37 | 22.37 | -0.71% | 509 |