Get the Stockscreener App
21.54
0.83%
0.1778
After Hours:
21.52
-0.023
-0.11%
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 May 15, 2025, is $21.54.
- 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 21.37% to $21.54 now.
- The 52-week high stock price for RULE is $23.64, representing a 9.73% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for RULE is $18.63, indicating a -13.52% 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 |
|---|---|---|---|---|---|
| May 15, 2025 | $21.54 | $21.45 | $0.093 | 2,347.0 | +0.83% |
| May 14, 2025 | $21.42 | $21.34 | $0.08 | 10,794.0 | -0.36% |
| May 13, 2025 | $21.48 | $21.44 | $0.0384 | 1,101.0 | +0.51% |
| May 12, 2025 | $21.33 | $21.33 | $0.00 | 218.0 | +1.50% |
| May 09, 2025 | $21.11 | $21.02 | $0.0872 | 765.0 | -0.25% |
| May 08, 2025 | $21.18 | $21.07 | $0.1101 | 1,702.0 | +0.10% |
| May 07, 2025 | $21.05 | $20.95 | $0.097 | 1,793.0 | +0.35% |
| May 06, 2025 | $20.98 | $20.94 | $0.0361 | 1,211.0 | -0.23% |
| May 05, 2025 | $21.09 | $21.01 | $0.08 | 868.0 | -0.07% |
| May 02, 2025 | $21.04 | $20.93 | $0.11 | 1,100.0 | +1.50% |
| May 01, 2025 | $20.84 | $20.73 | $0.1107 | 695.0 | +0.19% |
| Apr 30, 2025 | $20.69 | $20.52 | $0.17 | 292.0 | +0.39% |
| Apr 29, 2025 | $20.63 | $20.41 | $0.22 | 2,533.0 | +0.98% |
| Apr 28, 2025 | $20.45 | $20.27 | $0.18 | 2,689.0 | +0.06% |
| Apr 25, 2025 | $20.40 | $20.22 | $0.1784 | 1,034.0 | +0.34% |
| Apr 24, 2025 | $20.33 | $20.09 | $0.24 | 1,832.0 | +1.30% |
| Apr 23, 2025 | $20.21 | $20.01 | $0.20 | 3,675.0 | +1.24% |
| Apr 22, 2025 | $19.82 | $19.52 | $0.304 | 3,597.0 | +2.25% |
| Apr 21, 2025 | $19.56 | $19.24 | $0.3201 | 1,177.0 | -2.29% |
| Apr 17, 2025 | $19.89 | $19.78 | $0.11 | 2,844.0 | +0.64% |
| Apr 16, 2025 | $19.92 | $19.66 | $0.26 | 2,737.0 | -1.18% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $21.54 | $20.73 | $0.8137 | 24,941.0 | +4.12% |
| 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% |
1.17%
0.11%
Cap:
|
Volume (24h):