Get the Stockscreener App
21.55
1.51%
-0.33
After Hours:
21.55
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 March 03, 2025, is $21.55.
- 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 21.41% to $21.55 now.
- The 52-week high stock price for RULE is $23.64, representing a 9.70% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for RULE is $20.32, indicating a -5.71% decrease from the current share price, occurred on August 05, 2024.
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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $21.92 | $21.46 | $0.46 | 6,057.0 | -1.51% |
| Feb 28, 2025 | $21.88 | $21.53 | $0.35 | 9,617.0 | +1.72% |
| Feb 27, 2025 | $21.97 | $21.51 | $0.46 | 17,095.0 | -1.74% |
| Feb 26, 2025 | $22.09 | $21.85 | $0.24 | 138,851.0 | +0.27% |
| Feb 25, 2025 | $21.87 | $21.64 | $0.23 | 3,257.0 | -0.50% |
| Feb 24, 2025 | $22.10 | $21.90 | $0.20 | 10,048.0 | -0.63% |
| Feb 21, 2025 | $22.37 | $22.05 | $0.3238 | 2,932.0 | -2.17% |
| Feb 20, 2025 | $22.57 | $22.48 | $0.09 | 3,910.0 | -1.14% |
| Feb 19, 2025 | $22.83 | $22.71 | $0.1203 | 585.0 | -0.30% |
| Feb 18, 2025 | $22.90 | $22.78 | $0.12 | 4,089.0 | +0.51% |
| Feb 14, 2025 | $22.80 | $22.78 | $0.0163 | 1,405.0 | -0.38% |
| Feb 13, 2025 | $22.87 | $22.72 | $0.15 | 440.0 | +0.81% |
| Feb 12, 2025 | $22.70 | $22.63 | $0.07 | 1,223.0 | -0.54% |
| Feb 11, 2025 | $22.82 | $22.71 | $0.11 | 3,216.0 | -0.19% |
| Feb 10, 2025 | $22.90 | $22.84 | $0.0602 | 3,599.0 | +0.29% |
| Feb 07, 2025 | $23.00 | $22.79 | $0.2101 | 4,192.0 | -0.79% |
| Feb 06, 2025 | $22.98 | $22.97 | $0.0075 | 327.0 | +0.10% |
| Feb 05, 2025 | $22.96 | $22.75 | $0.21 | 3,733.0 | +0.83% |
| Feb 04, 2025 | $22.80 | $22.70 | $0.10 | 934.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $21.92 | $21.46 | $0.46 | 12,114.0 | -1.51% |
| 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% |
0.92%
1.10%
Cap:
|
Volume (24h):