Go Pro
→ Iran War Shock: What I Was Told In That Private Meeting (From Banyan Hill Publishing) (Ad)tc pixel Free RULE Stock Alerts

Adaptive Core ETF (RULE) Chart & Stock Price History

$29.88 -0.67 (-2.19%)
As of 07/24/2026 04:10 PM Eastern
Compare

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 29.96%, with a year-to-date return of 29.91%. In the past month, the fund has decreased 11.07%, reflecting recent market activity.

As of the latest close, Adaptive Core ETF traded at $29.88 with a market cap of $17.18 million and volume of 2,346 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.

Subscribe Now
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
+0.61%
1 Month
Performance
-11.07%
3 Month
Performance
+10.01%
Year-To-Date
Performance
+29.91%
1 Year
Performance
+29.96%

RULE Stock Chart for Saturday, July, 25, 2026

RULE Chart by TradingView

Adaptive Core ETF Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/24/2026$30.55$29.88
-2.19%		$30.41$29.882,346 shs$17.18 million
07/23/2026$30.82$30.55
-0.88%		$30.77$30.55675 shs$17.57 million
07/22/2026$30.81$30.82
+0.03%		$30.98$30.001,780 shs$17.72 million
07/21/2026$29.70$30.81
+3.74%		$30.83$30.382,624 shs$17.72 million
07/20/2026$29.78$29.70
-0.27%		$29.93$29.703,230 shs$17.08 million
07/17/2026$29.87$29.78
-0.30%		$30.08$29.145,959 shs$17.12 million
07/16/2026$31.01$29.87
-3.68%		$30.37$29.782,229 shs$17.18 million
07/15/2026$31.76$31.01
-2.36%		$31.01$30.381,931 shs$17.83 million
07/14/2026$31.08$31.76
+2.19%		$31.85$31.691,106 shs$18.26 million
07/13/2026$31.96$31.08
-2.75%		$31.46$30.991,496 shs$17.87 million
07/10/2026$31.98$31.96
-0.06%		$32.01$31.961,305 shs$18.38 million
07/09/2026$31.22$31.98
+2.43%		$32.33$31.98563 shs$18.39 million
07/08/2026$30.90$31.22
+1.04%		$31.22$30.701,157 shs$17.95 million
07/07/2026$31.93$30.90
-3.23%		$31.01$30.81789 shs$17.77 million
07/06/2026$31.32$31.93
+1.95%		$31.95$31.93255 shs$18.36 million
07/03/2026$31.32$31.32$33.00$31.191,634 shs$18.01 million
07/02/2026$32.84$31.32
-4.63%		$33.00$31.191,634 shs$18.01 million
07/01/2026$34.41$32.84
-4.56%		$33.06$32.84961 shs$18.88 million
06/30/2026$33.59$34.41
+2.44%		$34.42$34.206,141 shs$19.79 million
06/29/2026$32.36$33.59
+3.80%		$33.62$33.59712 shs$19.31 million
06/26/2026$33.60$32.36
-3.69%		$32.71$32.36834 shs$18.61 million
06/25/2026$32.63$33.60
+2.97%		$33.60$33.441,830 shs$19.32 million
06/24/2026$32.82$32.63
-0.58%		$33.00$32.393,045 shs$18.76 million
Related Companies

This page (BATS:RULE) was last updated on 7/25/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
Elon's new "super startup"
Adam O'Dell - the analyst who recommended Palantir before it became the top S&P 500 performer - has identified...
Banyan Hill Publishing | Sponsoredtc pixel
Where to Put $100 Before Trump's New Tech Law Rolls Out
The Financial Times says a new tech law puts America 'on the verge of a financial revolution.' Yahoo Finance e...
Brownstone Research | Sponsoredtc pixel