Free Trial

Adaptive Core ETF (RULE) Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free RULE Stock Alerts
$21.65
+0.01 (+0.05%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Adaptive Core ETF Stock Price Performance

5 Day
Performance
+1.69%
1 Month
Performance
-0.09%
3 Month
Performance
+1.66%
6 Month
Performance
+14.01%
Year-To-Date
Performance
+6.28%
1 Year
Performance
+11.17%
Receive RULE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adaptive Core ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
“Crash Insurance” For Your Retirement
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

RULE Stock Chart for Saturday, May, 11, 2024

RULE Chart by TradingView

Adaptive Core ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$21.50$21.64
+0.61%		$21.64$21.595,823 shs$82.22 million
05/08/2024$21.45$21.50
+0.25%		$21.51$21.492,283 shs$81.72 million
05/07/2024$21.50$21.45
-0.23%		$21.47$21.452,942 shs$81.51 million
05/06/2024$21.29$21.50
+0.99%		$21.51$21.464,262 shs$81.70 million
05/03/2024$21.04$21.29
+1.18%		$21.35$21.29515 shs$80.90 million
05/02/2024$20.93$21.04
+0.53%		$21.07$20.901,608 shs$79.96 million
05/01/2024$21.17$20.93
-1.14%		$21.19$20.914,056 shs$79.54 million
04/30/2024$21.55$21.17
-1.75%		$21.46$21.17562 shs$80.46 million
04/29/2024$21.46$21.55
+0.44%		$21.55$21.552,245 shs$81.89 million
04/26/2024$21.34$21.46
+0.60%		$21.48$21.462,482 shs$81.56 million
04/25/2024$21.34$21.34
-0.02%		$21.38$21.154,705 shs$81.07 million
04/24/2024$21.34$21.34$21.36$21.284,167 shs$81.09 million
04/23/2024$20.92$21.34
+2.01%		$21.36$21.273,633 shs$81.09 million
04/22/2024$20.92$20.92$21.12$20.868,652 shs$79.50 million
04/19/2024$21.03$20.92
-0.53%		$21.12$20.868,652 shs$79.50 million
04/18/2024$21.04$21.03
-0.05%		$21.21$21.0312,576 shs$79.92 million
04/17/2024$21.13$21.04
-0.42%		$21.17$21.004,172 shs$79.96 million
04/16/2024$21.16$21.13
-0.14%		$21.19$21.104,443 shs$80.30 million
04/15/2024$21.40$21.16
-1.10%		$21.64$21.161,693 shs$80.41 million
04/12/2024$21.78$21.33
-2.06%		$21.58$21.332,536 shs$81.05 million
04/11/2024$21.67$21.78
+0.50%		$21.79$21.591,052 shs$60.98 million
04/10/2024$21.82$21.67
-0.69%		$21.73$21.67103,231 shs$60.68 million
04/09/2024$21.98$21.82
-0.71%		$21.88$21.728,062 shs$61.10 million
04/08/2024$22.02$21.98
-0.20%		$21.99$21.943,443 shs$61.53 million
04/05/2024$21.73$22.02
+1.32%		$22.02$21.901,007 shs$61.66 million
04/04/2024$22.03$21.73
-1.35%		$22.23$21.739,276 shs$60.85 million
04/03/2024$21.79$22.03
+1.10%		$22.03$21.9710,564 shs$61.68 million
04/02/2024$21.96$21.79
-0.75%		$21.81$21.733,843 shs$61.01 million
04/01/2024$22.01$21.96
-0.23%		$21.96$21.954,322 shs$61.47 million
03/29/2024$21.98$22.01
+0.11%		$22.01$21.9510,280 shs$61.61 million
03/28/2024$21.91$21.98
+0.32%		$22.00$21.9510,280 shs$61.54 million
03/27/2024$21.84$21.91
+0.32%		$21.91$21.781,868 shs$61.35 million
03/26/2024$21.90$21.84
-0.27%		$21.95$21.8411,577 shs$61.15 million
03/25/2024$21.82$21.90
+0.37%		$21.93$21.893,198 shs$61.32 million
03/22/2024$22.00$21.85
-0.66%		$21.86$21.851,979 shs$61.18 million
03/21/2024$21.53$22.00
+2.16%		$22.03$21.977,928 shs$61.59 million
03/20/2024$21.56$21.53
-0.14%		$21.55$21.499,473 shs$60.28 million
03/19/2024$21.44$21.56
+0.56%		$21.56$21.362,439 shs$60.37 million
03/18/2024$21.27$21.44
+0.82%		$21.52$21.407,503 shs$60.04 million
03/15/2024$21.58$21.31
-1.26%		$21.34$21.312,247 shs$59.67 million
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/14/2024$21.70$21.58
-0.56%		$21.58$21.57700 shs$60.43 million
03/13/2024$21.84$21.70
-0.62%		$21.83$21.681,330 shs$60.77 million
03/12/2024$21.61$21.84
+1.07%		$21.84$21.812,313 shs$61.15 million
03/11/2024$21.72$21.61
-0.52%		$21.65$21.58703 shs$60.50 million
03/08/2024$21.81$21.83
+0.09%		$22.00$21.8317,238 shs$61.12 million
03/07/2024$21.65$21.81
+0.74%		$21.91$21.816,217 shs$61.07 million
03/06/2024$21.40$21.65
+1.16%		$21.77$21.655,796 shs$60.62 million
03/05/2024$21.82$21.40
-1.93%		$21.43$21.322,588 shs$59.93 million
03/04/2024$21.92$21.82
-0.45%		$21.91$21.79575 shs$61.10 million
03/01/2024$21.47$21.92
+2.10%		$21.95$21.808,855 shs$61.38 million
02/29/2024$21.36$21.47
+0.51%		$21.48$21.411,848 shs$60.12 million
02/28/2024$21.35$21.36
+0.05%		$21.36$21.351,577 shs$59.81 million
02/27/2024$21.41$21.35
-0.28%		$21.41$21.354,892 shs$59.78 million
02/26/2024$21.35$21.41
+0.27%		$21.50$21.418,567 shs$59.95 million
02/23/2024$21.32$21.37
+0.23%		$21.42$21.3516,785 shs$59.84 million
02/22/2024$20.68$21.32
+3.09%		$21.32$21.283,055 shs$59.70 million
02/21/2024$21.06$20.68
-1.80%		$20.73$20.681,591 shs$57.91 million
02/20/2024$21.17$21.06
-0.50%		$21.06$20.991,984 shs$58.97 million
02/19/2024$21.17$21.17$21.30$21.153,261 shs$59.27 million
02/16/2024$21.30$21.17
-0.63%		$21.30$21.153,261 shs$59.27 million
02/15/2024$21.15$21.30
+0.69%		$21.30$21.261,367 shs$59.64 million
02/14/2024$20.88$21.15
+1.29%		$21.15$21.003,201 shs$59.23 million
02/13/2024$21.23$20.88
-1.61%		$20.90$20.732,292 shs$58.48 million
02/12/2024$21.30$21.23
-0.33%		$21.27$21.191,824 shs$59.43 million
02/09/2024$21.28$21.28
+0.00%		$21.29$21.283,471 shs$59.59 million

Related Companies:
This page (BATS:RULE) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings