Go Pro
→ The $15 Gold Fund That Pays Up to $1,152/Month (From Investors Alley) (Ad)tc pixel Free RULE Stock Alerts

Adaptive Core ETF (RULE) Chart & Stock Price History

$31.03 +0.20 (+0.65%)
As of 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 36.43%, with a year-to-date return of 34.91%. In the past month, the fund has decreased 2.30%, reflecting recent market activity.

As of the latest close, Adaptive Core ETF traded at $31.03 with a market cap of $17.84 million and volume of 2,708 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
+2.99%
1 Month
Performance
-2.30%
3 Month
Performance
+0.39%
Year-To-Date
Performance
+34.91%
1 Year
Performance
+36.43%

RULE Stock Chart for Friday, August, 14, 2026

RULE Chart by TradingView

Adaptive Core ETF Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/14/2026$30.83$31.03
+0.65%		$31.09$30.842,708 shs$17.84 million
08/13/2026$30.58$30.83
+0.82%		$31.03$30.831,628 shs$17.73 million
08/12/2026$30.04$30.58
+1.80%		$30.65$30.571,794 shs$17.58 million
08/11/2026$30.08$30.04
-0.13%		$30.16$30.043,629 shs$17.27 million
08/10/2026$30.13$30.08
-0.17%		$30.25$30.08956 shs$17.30 million
08/07/2026$30.11$30.13
+0.07%		$30.20$29.8022,241 shs$17.33 million
08/06/2026$30.34$30.11
-0.76%		$30.38$30.119,582 shs$17.31 million
08/05/2026$30.56$30.34
-0.72%		$30.67$30.341,360 shs$17.45 million
08/04/2026$29.61$30.56
+3.21%		$30.67$30.368,832 shs$17.57 million
08/03/2026$29.36$29.61
+0.85%		$29.61$28.9858,496 shs$17.03 million
07/31/2026$29.16$29.36
+0.69%		$29.50$29.361,326 shs$16.88 million
07/30/2026$27.70$29.16
+5.27%		$29.19$28.692,008 shs$16.77 million
07/29/2026$28.63$27.70
-3.25%		$28.10$27.70823 shs$15.93 million
07/28/2026$29.51$28.63
-2.98%		$28.63$28.54747 shs$16.46 million
07/27/2026$29.88$29.51
-1.24%		$29.69$29.081,516 shs$16.97 million
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
Related Companies

This page (BATS:RULE) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
AI insiders stockpile guns, gold & gas masks
Keith Kaplan, CEO of TradeSmith, has spent more than $17 million studying AI since 2022. He says a major shift...
TradeSmith | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Trump’s New Currency Reset
Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...
Porter & Company | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Why I'm sending this one to my own family
Behind the Markets editor Kelly Maguire says she has never sent an email quite like this one. A sealed congres...
Behind the Markets | Sponsoredtc pixel
Wall Street is staring at the wrong AI trade
Anthropic just signed a 9.1 billion dollar, 20 year data center agreement covering 191 megawatts of capacity, ...
The Oxford Club | Sponsoredtc pixel
After KDA, PRE, and OCEAN—this is the one
17,556% on KDA. Here's what I'm buying now. It's a coin under $1.00 that most investors have never heard of...
Crypto 101 Media | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel