Adaptive Core ETF (RULE) Chart & Stock Price History → Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad) Free RULE Stock Alerts $21.77 +0.08 (+0.37%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartHoldingsOwnershipRatingsStock AnalysisChartHoldingsOwnershipRatings Adaptive Core ETF Stock Price Performance5 Day Performance+1.35%1 Month Performance+3.51%3 Month Performance+2.85%6 Month Performance+13.05%Year-To-Date Performance+6.87%1 Year Performance+11.81% 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 Email Address Ad InvestorPlaceMillionaire Investor makes surprising election predictionMillionaire Investor Makes Surprising Election Prediction Louis Navellier says he knows who's going to win the election. And how they could send six specific AI stocks through the roof on their first day.Click here for the full story… RULE Stock Chart for Saturday, May, 18, 2024 RULE Chart by TradingView Adaptive Core ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$21.69$21.77+0.37%$21.77$21.741,055 shs$38.75 million05/16/2024$21.87$21.69-0.82%$21.75$21.694,455 shs$82.42 million05/15/2024$21.61$21.87+1.20%$21.87$21.817,364 shs$83.11 million05/14/2024$21.48$21.61+0.61%$21.63$21.522,513 shs$82.12 million05/13/2024$21.65$21.48-0.79%$21.57$21.48717 shs$81.62 million05/10/2024$21.64$21.65+0.06%$21.70$21.635,156 shs$82.27 million Get the Latest News and Ratings for RULE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Adaptive Core ETF and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$21.50$21.64+0.61%$21.64$21.595,823 shs$82.22 million05/08/2024$21.45$21.50+0.25%$21.51$21.492,283 shs$81.72 million05/07/2024$21.50$21.45-0.23%$21.47$21.452,942 shs$81.51 million05/06/2024$21.29$21.50+0.99%$21.51$21.464,262 shs$81.70 million05/03/2024$21.04$21.29+1.18%$21.35$21.29515 shs$80.90 million05/02/2024$20.93$21.04+0.53%$21.07$20.901,608 shs$79.96 million05/01/2024$21.17$20.93-1.14%$21.19$20.914,056 shs$79.54 million04/30/2024$21.55$21.17-1.75%$21.46$21.17562 shs$80.46 million04/29/2024$21.46$21.55+0.44%$21.55$21.552,245 shs$81.89 million04/26/2024$21.34$21.46+0.60%$21.48$21.462,482 shs$81.56 million04/25/2024$21.34$21.34-0.02%$21.38$21.154,705 shs$81.07 million04/24/2024$21.34$21.34$21.36$21.284,167 shs$81.09 million04/23/2024$20.92$21.34+2.01%$21.36$21.273,633 shs$81.09 million04/22/2024$20.92$20.92$21.12$20.868,652 shs$79.50 million04/19/2024$21.03$20.92-0.53%$21.12$20.868,652 shs$79.50 million04/18/2024$21.04$21.03-0.05%$21.21$21.0312,576 shs$79.92 million04/17/2024$21.13$21.04-0.42%$21.17$21.004,172 shs$79.96 million04/16/2024$21.16$21.13-0.14%$21.19$21.104,443 shs$80.30 million04/15/2024$21.40$21.16-1.10%$21.64$21.161,693 shs$80.41 million04/12/2024$21.78$21.33-2.06%$21.58$21.332,536 shs$81.05 million04/11/2024$21.67$21.78+0.50%$21.79$21.591,052 shs$60.98 million04/10/2024$21.82$21.67-0.69%$21.73$21.67103,231 shs$60.68 million04/09/2024$21.98$21.82-0.71%$21.88$21.728,062 shs$61.10 million04/08/2024$22.02$21.98-0.20%$21.99$21.943,443 shs$61.53 million04/05/2024$21.73$22.02+1.32%$22.02$21.901,007 shs$61.66 million04/04/2024$22.03$21.73-1.35%$22.23$21.739,276 shs$60.85 million04/03/2024$21.79$22.03+1.10%$22.03$21.9710,564 shs$61.68 million04/02/2024$21.96$21.79-0.75%$21.81$21.733,843 shs$61.01 million04/01/2024$22.01$21.96-0.23%$21.96$21.954,322 shs$61.47 million03/29/2024$21.98$22.01+0.11%$22.01$21.9510,280 shs$61.61 million03/28/2024$21.91$21.98+0.32%$22.00$21.9510,280 shs$61.54 million03/27/2024$21.84$21.91+0.32%$21.91$21.781,868 shs$61.35 million03/26/2024$21.90$21.84-0.27%$21.95$21.8411,577 shs$61.15 million03/25/2024$21.82$21.90+0.37%$21.93$21.893,198 shs$61.32 millionMillionaire Investor makes surprising election prediction (Ad)Millionaire Investor Makes Surprising Election Prediction Louis Navellier says he knows who's going to win the election. And how they could send six specific AI stocks through the roof on their first day.Click here for the full story…03/22/2024$22.00$21.85-0.66%$21.86$21.851,979 shs$61.18 million03/21/2024$21.53$22.00+2.16%$22.03$21.977,928 shs$61.59 million03/20/2024$21.56$21.53-0.14%$21.55$21.499,473 shs$60.28 million03/19/2024$21.44$21.56+0.56%$21.56$21.362,439 shs$60.37 million03/18/2024$21.27$21.44+0.82%$21.52$21.407,503 shs$60.04 million03/15/2024$21.58$21.31-1.26%$21.34$21.312,247 shs$59.67 million03/14/2024$21.70$21.58-0.56%$21.58$21.57700 shs$60.43 million03/13/2024$21.84$21.70-0.62%$21.83$21.681,330 shs$60.77 million03/12/2024$21.61$21.84+1.07%$21.84$21.812,313 shs$61.15 million03/11/2024$21.72$21.61-0.52%$21.65$21.58703 shs$60.50 million03/08/2024$21.81$21.83+0.09%$22.00$21.8317,238 shs$61.12 million03/07/2024$21.65$21.81+0.74%$21.91$21.816,217 shs$61.07 million03/06/2024$21.40$21.65+1.16%$21.77$21.655,796 shs$60.62 million03/05/2024$21.82$21.40-1.93%$21.43$21.322,588 shs$59.93 million03/04/2024$21.92$21.82-0.45%$21.91$21.79575 shs$61.10 million03/01/2024$21.47$21.92+2.10%$21.95$21.808,855 shs$61.38 million02/29/2024$21.36$21.47+0.51%$21.48$21.411,848 shs$60.12 million02/28/2024$21.35$21.36+0.05%$21.36$21.351,577 shs$59.81 million02/27/2024$21.41$21.35-0.28%$21.41$21.354,892 shs$59.78 million02/26/2024$21.35$21.41+0.27%$21.50$21.418,567 shs$59.95 million02/23/2024$21.32$21.37+0.23%$21.42$21.3516,785 shs$59.84 million02/22/2024$20.68$21.32+3.09%$21.32$21.283,055 shs$59.70 million02/21/2024$21.06$20.68-1.80%$20.73$20.681,591 shs$57.91 million02/20/2024$21.17$21.06-0.50%$21.06$20.991,984 shs$58.97 million02/19/2024$21.17$21.17$21.30$21.153,261 shs$59.27 million Related Companies: ROMO Stock Chart ISWN Stock Chart JHPI Stock Chart CLSA Stock Chart OBND Stock Chart GHTA Stock Chart TYA Stock Chart ALTY Stock Chart TWIO Stock Chart FCEF Stock Chart Receive RULE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Adaptive Core ETF and its competitors with MarketBeat's FREE daily newsletter. This page (BATS:RULE) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingDems have chosen Biden replacement?Paradigm PressHe called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”InvestorPlaceThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaWhat’s Really Next for America…Porter & Company[URGENT] DO NOT Touch These AI Stocks!Weiss RatingsNext President (Not Trump. Not Biden.)The Freeport SocietyUrgent Nvidia WarningAltimetry Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Adaptive Core ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.