Go Pro

Adaptive Core ETF (RULE) Chart & Stock Price History

$29.87 +0.27 (+0.91%)
As of 09/3/2026 04:10 PM Eastern

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 33.17%, with a year-to-date return of 29.86%. In the past month, the fund has decreased 2.26%, reflecting recent market activity.

As of the latest close, Adaptive Core ETF traded at $29.87 with a market cap of $17.18 million and volume of 484 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
+0.17%
1 Month
Performance
-2.26%
3 Month
Performance
-9.62%
Year-To-Date
Performance
+29.86%
1 Year
Performance
+33.17%

RULE Stock Chart for Friday, September, 4, 2026

Adaptive Core ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/21/2026$29.88$30.06
+0.60%
$30.06$29.90160 shs$17.28 million
08/20/2026$29.90$29.88
-0.07%
$30.01$29.833,225 shs$17.18 million
08/19/2026$30.45$29.90
-1.81%
$30.10$29.90402 shs$17.19 million
08/18/2026$31.23$30.45
-2.50%
$30.57$30.40863 shs$17.51 million
08/17/2026$31.03$31.23
+0.64%
$31.28$31.213,498 shs$17.96 million
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

This page (BATS:RULE) was last updated on 9/3/2026 by MarketBeat.com Staff.
From Our Partners