Get the Stockscreener App
22.24
1.15%
0.2521
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 December 20, 2024, is $22.24.
- 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 25.27% to $22.24 now.
- The 52-week high stock price for RULE is $23.64, representing a 6.32% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for RULE is $19.74, indicating a -11.22% decrease from the current share price, occurred on January 03, 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $22.24 | $22.06 | $0.1751 | 289.0 | +1.15% |
| Dec 19, 2024 | $22.04 | $21.98 | $0.0571 | 156.0 | -0.21% |
| Dec 18, 2024 | $22.73 | $22.03 | $0.6999 | 15,037.0 | -2.85% |
| Dec 17, 2024 | $22.68 | $22.62 | $0.06 | 1,317.0 | -0.46% |
| Dec 16, 2024 | $22.87 | $22.78 | $0.089 | 5,700.0 | +0.18% |
| Dec 13, 2024 | $22.74 | $22.74 | $0.001 | 649.0 | -0.61% |
| Dec 12, 2024 | $22.88 | $22.84 | $0.0404 | 541.0 | -0.63% |
| Dec 11, 2024 | $23.07 | $23.02 | $0.0526 | 2,150.0 | +0.63% |
| Dec 10, 2024 | $22.88 | $22.88 | $0.0015 | 2,791.0 | -0.78% |
| Dec 09, 2024 | $23.64 | $23.06 | $0.578 | 1,038.0 | -1.84% |
| Dec 06, 2024 | $23.50 | $23.45 | $0.0445 | 2,039.0 | +0.34% |
| Dec 05, 2024 | $23.53 | $23.42 | $0.1147 | 1,450.0 | -0.52% |
| Dec 04, 2024 | $23.55 | $23.45 | $0.10 | 4,046.0 | +1.15% |
| Dec 03, 2024 | $23.28 | $23.22 | $0.0599 | 5,090.0 | -0.15% |
| Dec 02, 2024 | $23.39 | $23.29 | $0.095 | 1,996.0 | -0.73% |
| Nov 29, 2024 | $23.48 | $23.39 | $0.087 | 1,971.0 | +0.59% |
| Nov 27, 2024 | $23.51 | $23.31 | $0.20 | 952.0 | -0.74% |
| Nov 26, 2024 | $23.51 | $23.31 | $0.2022 | 2,050.0 | +0.55% |
| Nov 25, 2024 | $23.38 | $23.26 | $0.1243 | 4,836.0 | +0.30% |
| Nov 22, 2024 | $23.31 | $23.20 | $0.1134 | 2,958.0 | +0.55% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.64 | $21.98 | $1.66 | 44,578.0 | -5.29% |
| 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%
0.28%
Cap:
|
Volume (24h):