Get the Stockscreener App
19.84
0.64%
0.1269
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 April 17, 2025, is $19.84.
- 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 11.79% to $19.84 now.
- The 52-week high stock price for RULE is $23.64, representing a 19.14% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for RULE is $18.63, indicating a -6.11% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 15, 2025 | $20.09 | $19.94 | $0.15 | 4,188.0 | -0.23% |
| Apr 14, 2025 | $20.05 | $19.90 | $0.15 | 7,186.0 | +1.04% |
| Apr 11, 2025 | $19.84 | $19.46 | $0.38 | 9,992.0 | +0.94% |
| Apr 10, 2025 | $19.76 | $19.38 | $0.38 | 5,158.0 | -1.64% |
| Apr 09, 2025 | $20.01 | $18.78 | $1.23 | 2,095.0 | +6.14% |
| Apr 08, 2025 | $19.46 | $18.63 | $0.83 | 3,621.0 | -1.29% |
| Apr 07, 2025 | $19.03 | $18.84 | $0.1856 | 1,823.0 | -0.49% |
| Apr 04, 2025 | $19.70 | $19.12 | $0.5806 | 7,448.0 | -5.26% |
| Apr 03, 2025 | $20.45 | $20.17 | $0.28 | 2,942.0 | -3.02% |
| Apr 02, 2025 | $20.82 | $20.61 | $0.205 | 1,353.0 | +0.58% |
| Apr 01, 2025 | $20.74 | $20.54 | $0.20 | 8,507.0 | +0.33% |
| Mar 31, 2025 | $20.63 | $20.36 | $0.27 | 4,644.0 | +0.24% |
| Mar 28, 2025 | $20.60 | $20.57 | $0.0297 | 282.0 | -1.55% |
| Mar 27, 2025 | $20.95 | $20.78 | $0.17 | 3,689.0 | +0.21% |
| Mar 26, 2025 | $20.99 | $20.84 | $0.15 | 2,098.0 | -0.81% |
| Mar 25, 2025 | $21.08 | $20.99 | $0.09 | 4,553.0 | +0.05% |
| Mar 24, 2025 | $21.01 | $20.92 | $0.09 | 5,312.0 | +1.72% |
| Mar 21, 2025 | $20.65 | $20.52 | $0.1339 | 2,808.0 | -0.27% |
| Mar 20, 2025 | $20.78 | $20.71 | $0.07 | 424.0 | -0.29% |
| Mar 19, 2025 | $20.83 | $20.72 | $0.11 | 4,010.0 | +1.17% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $20.82 | $18.63 | $2.19 | 62,738.0 | -3.77% |
| 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% |
0.24%
0.01%
Cap:
|
Volume (24h):