Get the Stockscreener App
24.89
0.21%
-0.0526
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 January 23, 2026, is $24.89.
- Adaptive Core Etf all-time high stock price is $25.04, occurred on January 22, 2026.
- 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 40.25% to $24.89 now.
- The 52-week high stock price for RULE is $25.04, representing a 0.59% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for RULE is $18.63, indicating a -25.16% 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 |
|---|---|---|---|---|---|
| Jan 23, 2026 | $24.89 | $24.86 | $0.0337 | 119.0 | -0.21% |
| Jan 22, 2026 | $25.04 | $24.95 | $0.0937 | 716.0 | +0.23% |
| Jan 21, 2026 | $24.89 | $24.69 | $0.1984 | 657.0 | +1.75% |
| Jan 20, 2026 | $24.51 | $24.44 | $0.07 | 1,225.0 | -1.09% |
| Jan 16, 2026 | $24.75 | $24.73 | $0.02 | 1,398.0 | +0.40% |
| Jan 15, 2026 | $24.77 | $24.63 | $0.1388 | 916.0 | +1.00% |
| Jan 14, 2026 | $24.39 | $24.27 | $0.1173 | 438.0 | -0.13% |
| Jan 13, 2026 | $24.45 | $24.39 | $0.0599 | 2,791.0 | +0.29% |
| Jan 12, 2026 | $24.35 | $24.20 | $0.15 | 2,196.0 | +0.74% |
| Jan 09, 2026 | $24.17 | $24.17 | $0.00 | 263.0 | +1.47% |
| Jan 08, 2026 | $23.82 | $23.78 | $0.0407 | 3,240.0 | -0.57% |
| Jan 07, 2026 | $24.00 | $23.92 | $0.08 | 5,949.0 | -0.86% |
| Jan 06, 2026 | $24.17 | $24.11 | $0.0571 | 7,351.0 | +2.53% |
| Jan 05, 2026 | $23.60 | $23.54 | $0.0601 | 2,254.0 | +1.24% |
| Jan 02, 2026 | $23.28 | $23.28 | $0.00 | 61.00 | +1.56% |
| Dec 31, 2025 | $22.92 | $22.92 | $0.00 | 53.00 | -0.99% |
| Dec 30, 2025 | $23.15 | $23.15 | $0.00 | 45.00 | -0.23% |
| Dec 29, 2025 | $23.21 | $23.21 | $0.00 | 49.00 | -0.52% |
| Dec 26, 2025 | $23.33 | $23.30 | $0.0275 | 166.0 | +0.07% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $25.04 | $23.28 | $1.76 | 29,693.0 | +8.59% |
Adaptive Core Etf Stock (RULE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.33 | $22.21 | $1.12 | 22,247.0 | +1.72% |
| Nov, 2025 | $23.33 | $21.46 | $1.87 | 11,202.0 | -1.82% |
| 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% |
0.60%
0.52%
Cap:
|
Volume (24h):