Free Trial
→ Why Are Buffett, Bezos, and Musk Fleeing Tech? Here's What To Do Now... (From InvestorPlace) (Ad) Free RULE Stock Alerts

Adaptive Core ETF (RULE) Chart & Stock Price History

$21.84
-0.06 (-0.27%)
(As of 09/17/2024 ET)
Compare

Adaptive Core ETF Stock Price Performance

5 Day
Performance
+0.14%
1 Month
Performance
+0.51%
3 Month
Performance
-0.54%
6 Month
Performance
+1.87%
Year-To-Date
Performance
+7.22%
1 Year
Performance
+13.05%
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 Brownstone Research
My big AI project…
On Wednesday, September 25, I’m putting on my first crypto event in two years to unveil: the Perceptron. This is my AI project that I first conceived of shortly after I recommended Nvidia back in 2016.
Just click here to register.

RULE Stock Chart for Wednesday, September, 18, 2024

RULE Chart by TradingView

Adaptive Core ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/17/2024$21.90$21.84
-0.29%		$21.96$21.84633 shs$38.88 million
09/16/2024$21.81$21.90
+0.43%		$21.90$21.816,404 shs$38.99 million
09/13/2024$21.73$21.81
+0.37%		$21.86$21.782,430 shs$38.82 million
09/12/2024$21.61$21.73
+0.54%		$21.75$21.6110,308 shs$38.68 million
09/11/2024$21.50$21.61
+0.53%		$21.61$21.192,361 shs$38.47 million
09/10/2024$21.42$21.50
+0.37%		$21.50$21.445,680 shs$38.27 million
09/09/2024$21.26$21.42
+0.75%		$21.43$21.426,212 shs$38.13 million
09/06/2024$21.48$21.46
-0.11%		$21.54$21.416,240 shs$38.19 million
09/05/2024$21.53$21.48
-0.20%		$21.48$21.415,133 shs$38.24 million
09/04/2024$21.64$21.53
-0.54%		$21.54$21.5015,487 shs$38.31 million
09/03/2024$22.00$21.64
-1.63%		$21.80$21.645,147 shs$38.52 million
09/02/2024$22.00$22.00$22.01$21.837,364 shs$39.16 million
08/30/2024$21.85$22.00
+0.69%		$22.01$21.837,364 shs$39.16 million
08/29/2024$21.80$21.85
+0.23%		$21.98$21.851,282 shs$38.89 million
08/28/2024$21.88$21.80
-0.37%		$21.80$21.782,443 shs$38.80 million
08/27/2024$21.82$21.88
+0.27%		$21.91$21.8611,134 shs$38.95 million
08/26/2024$21.91$21.82
-0.41%		$21.95$21.814,569 shs$38.84 million
08/23/2024$21.81$21.91
+0.46%		$21.91$21.813,258 shs$39 million
08/22/2024$21.95$21.81
-0.64%		$21.96$21.817,202 shs$38.82 million
08/21/2024$21.87$21.95
+0.36%		$21.95$21.8898,082 shs$39.07 million
08/20/2024$21.87$21.87
+0.00%		$21.90$21.8133,738 shs$38.93 million
08/19/2024$21.73$21.87
+0.64%		$21.87$21.7395,694 shs$38.93 million
08/16/2024$21.73$21.73
+0.02%		$21.75$21.732,282 shs$38.68 million
08/15/2024$21.50$21.73
+1.07%		$21.75$21.715,604 shs$38.67 million
08/14/2024$21.39$21.50
+0.50%		$21.52$21.425,611 shs$38.26 million
08/13/2024$21.14$21.39
+1.18%		$21.39$21.399,615 shs$38.07 million
08/12/2024$21.15$21.14
-0.05%		$21.14$21.1176,717 shs$37.63 million
08/09/2024$21.05$21.05
0.00%		$21.15$21.0553,816 shs$37.47 million
08/08/2024$20.85$21.05
+0.96%		$21.07$21.0310,743 shs$37.47 million
08/07/2024$20.72$20.85
+0.62%		$20.85$20.727,869 shs$37.11 million
08/06/2024$20.35$20.72
+1.85%		$20.90$20.72816 shs$36.88 million
08/05/2024$20.92$20.35
-2.75%		$20.64$20.344,591 shs$36.21 million
08/02/2024$21.40$20.92
-2.24%		$20.93$20.801,696 shs$37.24 million
08/01/2024$21.74$21.40
-1.56%		$21.52$21.383,202 shs$38.09 million
07/31/2024$21.45$21.74
+1.35%		$21.81$21.713,925 shs$38.70 million
07/30/2024$21.53$21.45
-0.37%		$21.63$21.431,296 shs$38.18 million
07/29/2024$21.53$21.53$21.61$21.531,197 shs$38.32 million
07/26/2024$21.48$21.56
+0.37%		$21.64$21.561,366 shs$38.38 million
07/25/2024$21.25$21.48
+1.08%		$21.48$21.313,508 shs$38.23 million
07/24/2024$21.75$21.25
-2.30%		$21.52$21.246,829 shs$37.83 million
Is Starlink Set For The Largest IPO In History? (Ad)

He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again with Tesla… which is up more than 19,500% since 2010. For perspective, that turns $100 invested into almost $20,000!

Click here now for the urgent details.
07/23/2024$21.69$21.75
+0.26%		$21.86$21.756,870 shs$38.72 million
07/22/2024$21.47$21.69
+1.03%		$21.70$21.6413,099 shs$38.62 million
07/19/2024$21.57$21.47
-0.45%		$21.61$21.473,301 shs$38.22 million
07/18/2024$21.74$21.57
-0.78%		$21.85$21.5021,080 shs$38.40 million
07/17/2024$22.20$21.74
-2.07%		$21.97$21.7427,171 shs$38.70 million
07/16/2024$22.12$22.20
+0.37%		$22.25$22.178,943 shs$39.52 million
07/15/2024$22.11$22.12
+0.04%		$22.22$22.086,812 shs$39.37 million
07/12/2024$22.00$22.11
+0.48%		$22.21$22.1115,889 shs$39.36 million
07/11/2024$21.89$22.00
+0.52%		$22.01$21.989,974 shs$39.17 million
07/10/2024$21.92$21.89
-0.14%		$21.93$21.8911,886 shs$38.96 million
07/09/2024$21.93$21.92
-0.05%		$21.93$21.8910,886 shs$39.02 million
07/08/2024$21.92$21.93
+0.05%		$21.96$21.9211,461 shs$39.04 million
07/05/2024$21.85$21.92
+0.32%		$21.94$21.8317,483 shs$39.02 million
07/04/2024$21.85$21.85
0.00%		$21.85$21.799,401 shs$38.89 million
07/03/2024$21.74$21.85
+0.51%		$21.85$21.799,301 shs$38.90 million
07/02/2024$21.67$21.74
+0.32%		$21.74$21.652,226 shs$38.70 million
07/01/2024$21.68$21.67
-0.05%		$21.77$21.6024,052 shs$38.57 million
06/28/2024$21.72$21.70
-0.09%		$21.77$21.70961 shs$38.63 million
06/27/2024$21.65$21.72
+0.32%		$21.73$21.689,633 shs$38.66 million
06/26/2024$21.75$21.65
-0.46%		$21.67$21.588,705 shs$38.54 million
06/25/2024$21.83$21.75
-0.37%		$21.75$21.742,280 shs$38.72 million
06/24/2024$21.76$21.83
+0.32%		$21.83$21.83170 shs$38.86 million
06/21/2024$21.75$21.77
+0.09%		$21.77$21.739,543 shs$38.75 million
06/20/2024$21.99$21.75
-1.08%		$21.95$21.7213,113 shs$38.72 million
06/19/2024$21.96$21.99
+0.13%		$21.99$21.942,841 shs$39.14 million
06/18/2024$21.89$21.96
+0.31%		$21.96$21.942,533 shs$39.09 million
06/17/2024$21.66$21.89
+1.07%		$21.90$21.627,672 shs$38.97 million

Related Companies:

This page (BATS:RULE) was last updated on 9/18/2024 by MarketBeat.com Staff
From Our Partners
This diversified cannabis pioneer could make huge moves soon
The cannabis industry seems deeply saturated, so how do you know where to best invest your money? Let’s start ...
Greenlane | Sponsored
Join Training: Target 1,000% with One $0.99 election trade
Millionaire Trader Nate Bear is hosting a FREE TRAINING TODAY, where he'll demonstrate how his unique trading ...
Monument Traders Alliance | Sponsored
I’m giving you the name of this investment for free
Now that the Federal Reserve lowered interest rates, this investment could easily go up 50%.
Porter & Company | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
⭕ [URGENT] Buy Alert just triggered
My absolute favorite stock just hit a critical "buy now" trigger price.
Behind the Markets | Sponsored
Grab this ETF paying a huge 22% dividend
Imagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...
Investors Alley | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored