Go Pro

Adaptive Core ETF (RULE) Chart & Stock Price History

$30.49 +0.02 (+0.08%)
As of 11:33 AM Eastern
This is a fair market value price provided by Massive. Learn more.

Adaptive Core ETF Stock Price Performance

The Adaptive Core ETF (RULE) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has increased 34.69%, with a year-to-date return of 32.58%. In the past month, the fund has increased 2.92%, reflecting recent market activity.

As of the latest close, Adaptive Core ETF traded at $30.47 with a market cap of $17.52 million and volume of 6,044 shares.

Receive RULE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adaptive Core ETF and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.64%
1 Month
Performance
+2.92%
3 Month
Performance
-6.55%
Year-To-Date
Performance
+32.58%
1 Year
Performance
+34.69%

RULE Stock Chart for Thursday, September, 24, 2026

Adaptive Core ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/23/2026$30.64$30.47
-0.55%
$30.54$30.476,044 shs$17.52 million
09/22/2026$30.65$30.64
-0.03%
$30.64$30.62259 shs$17.62 million
09/21/2026$30.30$30.65
+1.16%
$30.70$30.501,252 shs$17.62 million
09/18/2026$30.20$30.30
+0.33%
$30.30$30.16528 shs$17.42 million
09/17/2026$29.70$30.20
+1.68%
$30.22$30.161,814 shs$17.37 million
09/16/2026$29.71$29.70
-0.03%
$30.32$29.70721 shs$17.08 million
09/15/2026$29.74$29.71
-0.10%
$29.85$29.71463 shs$17.08 million
09/14/2026$30.17$29.74
-1.43%
$29.89$29.741,120 shs$17.10 million
09/11/2026$29.73$30.17
+1.48%
$30.19$30.141,899 shs$17.35 million
09/10/2026$30.16$29.73
-1.43%
$29.91$29.732,824 shs$17.10 million
09/09/2026$30.28$30.16
-0.40%
$30.37$30.164,533 shs$17.34 million
09/08/2026$30.14$30.28
+0.46%
$30.31$30.153,265 shs$17.41 million
09/07/2026$30.14$30.14$30.14$30.042,244 shs$17.33 million
09/04/2026$29.87$30.14
+0.90%
$30.14$30.042,244 shs$17.33 million
09/03/2026$29.60$29.87
+0.91%
$29.87$29.67484 shs$17.18 million
09/02/2026$29.40$29.60
+0.68%
$29.62$29.446,300 shs$17.02 million
09/01/2026$29.81$29.40
-1.38%
$29.56$29.356,810 shs$16.91 million
08/31/2026$29.82$29.81
-0.03%
$29.85$29.741,309 shs$17.14 million
08/28/2026$30.26$29.82
-1.45%
$30.13$29.821,900 shs$17.15 million
08/27/2026$30.19$30.26
+0.23%
$30.26$30.182,446 shs$17.40 million
08/26/2026$29.94$30.19
+0.84%
$30.22$30.041,323 shs$17.36 million
08/25/2026$29.63$29.94
+1.05%
$29.94$29.855,532 shs$17.22 million
08/24/2026$30.06$29.63
-1.43%
$29.63$29.51496 shs$17.04 million

This page (BATS:RULE) was last updated on 9/24/2026 by MarketBeat.com Staff.
From Our Partners