Free Trial
→ Your Wealth is Under Attack (From American Alternative) (Ad) Buy RULE Stock  Free RULE Stock Alerts

Adaptive Core ETF (RULE) Chart & Stock Price History

$20.62 -0.09 (-0.43%)
As of 04:00 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Adaptive Core ETF Stock Price Performance

5 Day
Performance
-1.19%
1 Month
Performance
-5.58%
3 Month
Performance
-6.06%
6 Month
Performance
-5.33%
Year-To-Date
Performance
-6.06%
1 Year
Performance
-6.25%
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.

RULE Stock Chart for Monday, March, 31, 2025

RULE Chart by TradingView
Remove Ads

Adaptive Core ETF Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/31/2025$20.58$20.63
+0.24%		$20.65$20.522,808 shs$15.49 million
03/28/2025$20.93$20.58
-1.67%		$20.65$20.522,808 shs$15.49 million
03/27/2025$20.88$20.93
+0.25%		$20.65$20.522,808 shs$15.49 million
03/26/2025$20.99$20.88
-0.53%		$20.65$20.522,808 shs$15.49 million
03/25/2025$20.98$20.99
+0.05%		$20.65$20.522,808 shs$15.49 million
03/24/2025$20.65$20.98
+1.58%		$20.65$20.522,808 shs$15.49 million
03/21/2025$20.83$20.56
-1.30%		$20.56$20.562,408 shs$15.42 million
03/20/2025$20.83$20.83
+0.00%		$20.83$20.83424 shs$15.62 million
03/19/2025$20.59$20.83
+1.16%		$20.48$20.311,366 shs$15.36 million
03/18/2025$20.66$20.59
-0.31%		$20.48$20.311,366 shs$15.36 million
03/17/2025$20.48$20.66
+0.85%		$20.48$20.311,366 shs$15.36 million
03/14/2025$20.17$20.31
+0.72%		$20.31$20.31982 shs$15.23 million
03/13/2025$20.50$20.17
-1.63%		$20.24$20.172,771 shs$15.12 million
03/12/2025$20.53$20.50
-0.15%		$20.57$20.498,798 shs$15.38 million
03/11/2025$20.67$20.53
-0.68%		$21.55$21.1914,842 shs$23.66 million
03/10/2025$21.09$20.67
-1.99%		$21.55$21.1914,842 shs$23.66 million
03/07/2025$21.04$21.09
+0.24%		$21.55$21.1914,842 shs$23.66 million
03/06/2025$21.53$21.04
-2.28%		$21.55$21.1914,842 shs$23.66 million
03/05/2025$21.17$21.53
+1.72%		$21.53$21.2014,842 shs$23.68 million
03/04/2025$21.54$21.17
-1.74%		$21.35$21.17237,952 shs$23.28 million
03/03/2025$21.85$21.54
-1.41%		$22.82$22.713,216 shs$40.60 million
02/28/2025$21.65$21.85
+0.92%		$22.82$22.713,216 shs$40.60 million
Related Companies

This page (BATS:RULE) was last updated on 3/31/2025 by MarketBeat.com Staff
From Our Partners
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Trump’s Great Society
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored