Free Trial

Adaptive Core ETF (RULE) Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free RULE Stock Alerts
$21.38
+0.04 (+0.19%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Adaptive Core ETF Stock Price Performance

5 Day
Performance
+2.20%
1 Month
Performance
-2.38%
3 Month
Performance
+3.08%
6 Month
Performance
+17.86%
Year-To-Date
Performance
+4.96%
1 Year
Performance
+9.69%
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

Ad DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

RULE Stock Chart for Thursday, April, 25, 2024

RULE Chart by TradingView

Adaptive Core ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$21.34$21.34$21.36$21.284,167 shs$81.09 million
04/23/2024$20.92$21.34
+2.01%		$21.36$21.273,633 shs$81.09 million
04/22/2024$20.92$20.92$21.12$20.868,652 shs$79.50 million
04/19/2024$21.03$20.92
-0.53%		$21.12$20.868,652 shs$79.50 million
04/18/2024$21.04$21.03
-0.05%		$21.21$21.0312,576 shs$79.92 million
04/17/2024$21.13$21.04
-0.42%		$21.17$21.004,172 shs$79.96 million
04/16/2024$21.16$21.13
-0.14%		$21.19$21.104,443 shs$80.30 million
04/15/2024$21.40$21.16
-1.10%		$21.64$21.161,693 shs$80.41 million
04/12/2024$21.78$21.33
-2.06%		$21.58$21.332,536 shs$81.05 million
04/11/2024$21.67$21.78
+0.50%		$21.79$21.591,052 shs$60.98 million
04/10/2024$21.82$21.67
-0.69%		$21.73$21.67103,231 shs$60.68 million
04/09/2024$21.98$21.82
-0.71%		$21.88$21.728,062 shs$61.10 million
04/08/2024$22.02$21.98
-0.20%		$21.99$21.943,443 shs$61.53 million
04/05/2024$21.73$22.02
+1.32%		$22.02$21.901,007 shs$61.66 million
04/04/2024$22.03$21.73
-1.35%		$22.23$21.739,276 shs$60.85 million
04/03/2024$21.79$22.03
+1.10%		$22.03$21.9710,564 shs$61.68 million
04/02/2024$21.96$21.79
-0.75%		$21.81$21.733,843 shs$61.01 million
04/01/2024$22.01$21.96
-0.23%		$21.96$21.954,322 shs$61.47 million
03/29/2024$21.98$22.01
+0.11%		$22.01$21.9510,280 shs$61.61 million
03/28/2024$21.91$21.98
+0.32%		$22.00$21.9510,280 shs$61.54 million
03/27/2024$21.84$21.91
+0.32%		$21.91$21.781,868 shs$61.35 million
03/26/2024$21.90$21.84
-0.27%		$21.95$21.8411,577 shs$61.15 million
03/25/2024$21.82$21.90
+0.37%		$21.93$21.893,198 shs$61.32 million
03/22/2024$22.00$21.85
-0.66%		$21.86$21.851,979 shs$61.18 million
03/21/2024$21.53$22.00
+2.16%		$22.03$21.977,928 shs$61.59 million
03/20/2024$21.56$21.53
-0.14%		$21.55$21.499,473 shs$60.28 million
03/19/2024$21.44$21.56
+0.56%		$21.56$21.362,439 shs$60.37 million
03/18/2024$21.27$21.44
+0.82%		$21.52$21.407,503 shs$60.04 million
03/15/2024$21.58$21.31
-1.26%		$21.34$21.312,247 shs$59.67 million
03/14/2024$21.70$21.58
-0.56%		$21.58$21.57700 shs$60.43 million
03/13/2024$21.84$21.70
-0.62%		$21.83$21.681,330 shs$60.77 million
03/12/2024$21.61$21.84
+1.07%		$21.84$21.812,313 shs$61.15 million
03/11/2024$21.72$21.61
-0.52%		$21.65$21.58703 shs$60.50 million
03/08/2024$21.81$21.83
+0.09%		$22.00$21.8317,238 shs$61.12 million
03/07/2024$21.65$21.81
+0.74%		$21.91$21.816,217 shs$61.07 million
03/06/2024$21.40$21.65
+1.16%		$21.77$21.655,796 shs$60.62 million
03/05/2024$21.82$21.40
-1.93%		$21.43$21.322,588 shs$59.93 million
03/04/2024$21.92$21.82
-0.45%		$21.91$21.79575 shs$61.10 million
03/01/2024$21.47$21.92
+2.10%		$21.95$21.808,855 shs$61.38 million
02/29/2024$21.36$21.47
+0.51%		$21.48$21.411,848 shs$60.12 million
How a $0.25 cent option contract makes my top traders feel (Ad)

If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…

Click now to see for yourself what $0.25 Cent Trades is all about
02/28/2024$21.35$21.36
+0.05%		$21.36$21.351,577 shs$59.81 million
02/27/2024$21.41$21.35
-0.28%		$21.41$21.354,892 shs$59.78 million
02/26/2024$21.35$21.41
+0.27%		$21.50$21.418,567 shs$59.95 million
02/23/2024$21.32$21.37
+0.23%		$21.42$21.3516,785 shs$59.84 million
02/22/2024$20.68$21.32
+3.09%		$21.32$21.283,055 shs$59.70 million
02/21/2024$21.06$20.68
-1.80%		$20.73$20.681,591 shs$57.91 million
02/20/2024$21.17$21.06
-0.50%		$21.06$20.991,984 shs$58.97 million
02/19/2024$21.17$21.17$21.30$21.153,261 shs$59.27 million
02/16/2024$21.30$21.17
-0.63%		$21.30$21.153,261 shs$59.27 million
02/15/2024$21.15$21.30
+0.69%		$21.30$21.261,367 shs$59.64 million
02/14/2024$20.88$21.15
+1.29%		$21.15$21.003,201 shs$59.23 million
02/13/2024$21.23$20.88
-1.61%		$20.90$20.732,292 shs$58.48 million
02/12/2024$21.30$21.23
-0.33%		$21.27$21.191,824 shs$59.43 million
02/09/2024$21.28$21.28
+0.00%		$21.29$21.283,471 shs$59.59 million
02/08/2024$21.15$21.28
+0.64%		$21.28$21.226,992 shs$59.58 million
02/07/2024$20.89$21.15
+1.22%		$21.17$21.156,290 shs$59.21 million
02/06/2024$21.06$20.89
-0.81%		$20.99$20.893,205 shs$58.49 million
02/05/2024$21.05$21.06
+0.05%		$21.06$20.971,217 shs$58.97 million
02/02/2024$20.76$21.05
+1.40%		$21.07$20.823,429 shs$58.94 million
02/01/2024$20.62$20.76
+0.66%		$20.76$20.676,610 shs$58.13 million
01/31/2024$20.91$20.62
-1.34%		$20.77$20.621,097 shs$57.75 million
01/30/2024$20.92$20.91
-0.07%		$20.93$20.864,366 shs$58.53 million
01/29/2024$20.74$20.92
+0.89%		$20.92$20.7712,481 shs$58.58 million
01/26/2024$20.74$20.74
-0.03%		$20.84$20.732,002 shs$58.06 million
01/25/2024$20.76$20.74
-0.09%		$20.76$20.702,378 shs$58.07 million
01/24/2024$20.69$20.76
+0.36%		$20.81$20.763,155 shs$58.13 million

Related Companies:
This page (BATS:RULE) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative