Get the Stockscreener App
22.32
2.62%
0.5696
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 November 24, 2025, is $22.32.
- 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 25.75% to $22.32 now.
- The 52-week high stock price for RULE is $23.64, representing a 5.91% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for RULE is $18.63, indicating a -16.53% 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 |
|---|---|---|---|---|---|
| Nov 24, 2025 | $22.32 | $22.27 | $0.0507 | 616.0 | +2.62% |
| Nov 21, 2025 | $21.83 | $21.46 | $0.3684 | 625.0 | +1.23% |
| Nov 20, 2025 | $21.62 | $21.49 | $0.1326 | 631.0 | -2.86% |
| Nov 19, 2025 | $22.12 | $22.12 | $0.00 | 377.0 | +0.58% |
| Nov 18, 2025 | $21.99 | $21.99 | $0.00 | 158.0 | -1.05% |
| Nov 17, 2025 | $22.22 | $22.22 | $0.00 | 27.00 | -1.69% |
| Nov 14, 2025 | $22.83 | $22.61 | $0.2226 | 1,366.0 | -0.11% |
| Nov 13, 2025 | $22.85 | $22.63 | $0.22 | 444.0 | -2.38% |
| Nov 12, 2025 | $23.19 | $23.19 | $0.00 | 3.00 | +0.25% |
| Nov 11, 2025 | $23.13 | $23.13 | $0.00 | 125.0 | -0.81% |
| Nov 10, 2025 | $23.33 | $23.20 | $0.13 | 352.0 | +2.38% |
| Nov 07, 2025 | $22.78 | $22.78 | $0.00 | 53.00 | +0.23% |
| Nov 06, 2025 | $22.86 | $22.70 | $0.16 | 1,775.0 | -1.01% |
| Nov 05, 2025 | $23.03 | $22.96 | $0.0738 | 1,892.0 | +1.39% |
| Nov 04, 2025 | $22.64 | $22.64 | $0.00 | 238.0 | -2.57% |
| Nov 03, 2025 | $23.25 | $23.23 | $0.0235 | 1,495.0 | +0.23% |
| Oct 31, 2025 | $23.26 | $23.16 | $0.10 | 1,192.0 | +0.36% |
| Oct 30, 2025 | $23.22 | $23.10 | $0.12 | 3,285.0 | -1.09% |
| Oct 29, 2025 | $23.48 | $23.28 | $0.20 | 1,117.0 | +0.42% |
| Oct 28, 2025 | $23.26 | $23.25 | $0.0054 | 642.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $23.33 | $21.46 | $1.87 | 10,793.0 | -3.72% |
| Oct, 2025 | $23.48 | $22.31 | $1.17 | 27,443.0 | +1.56% |
| 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% |
0.62%
0.85%
Cap:
|
Volume (24h):