Free Trial

Adaptive Core ETF (RULE) Chart & Stock Price History

→ Read this before you buy AI stocks (From InvestorPlace) (Ad)
Free RULE Stock Alerts
$21.88
+0.11 (+0.51%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Adaptive Core ETF Stock Price Performance

5 Day
Performance
+0.05%
1 Month
Performance
+4.59%
3 Month
Performance
+3.89%
6 Month
Performance
+12.58%
Year-To-Date
Performance
+7.41%
1 Year
Performance
+12.44%
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 InvestorPlace
Boost your retirement with these AI payouts
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

RULE Stock Chart for Monday, May, 20, 2024

RULE Chart by TradingView

Adaptive Core ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$21.69$21.77
+0.37%		$21.77$21.741,055 shs$38.75 million
05/16/2024$21.87$21.69
-0.82%		$21.75$21.694,455 shs$82.42 million
05/15/2024$21.61$21.87
+1.20%		$21.87$21.817,364 shs$83.11 million
05/14/2024$21.48$21.61
+0.61%		$21.63$21.522,513 shs$82.12 million
05/13/2024$21.65$21.48
-0.79%		$21.57$21.48717 shs$81.62 million
05/10/2024$21.64$21.65
+0.06%		$21.70$21.635,156 shs$82.27 million
05/09/2024$21.50$21.64
+0.61%		$21.64$21.595,823 shs$82.22 million
05/08/2024$21.45$21.50
+0.25%		$21.51$21.492,283 shs$81.72 million
05/07/2024$21.50$21.45
-0.23%		$21.47$21.452,942 shs$81.51 million
05/06/2024$21.29$21.50
+0.99%		$21.51$21.464,262 shs$81.70 million
05/03/2024$21.04$21.29
+1.18%		$21.35$21.29515 shs$80.90 million
05/02/2024$20.93$21.04
+0.53%		$21.07$20.901,608 shs$79.96 million
05/01/2024$21.17$20.93
-1.14%		$21.19$20.914,056 shs$79.54 million
04/30/2024$21.55$21.17
-1.75%		$21.46$21.17562 shs$80.46 million
04/29/2024$21.46$21.55
+0.44%		$21.55$21.552,245 shs$81.89 million
04/26/2024$21.34$21.46
+0.60%		$21.48$21.462,482 shs$81.56 million
04/25/2024$21.34$21.34
-0.02%		$21.38$21.154,705 shs$81.07 million
04/24/2024$21.34$21.34$21.36$21.284,167 shs$81.09 million
04/23/2024$20.92$21.34
+2.01%		$21.36$21.273,633 shs$81.09 million
04/22/2024$20.92$20.92$21.12$20.868,652 shs$79.50 million
04/19/2024$21.03$20.92
-0.53%		$21.12$20.868,652 shs$79.50 million
04/18/2024$21.04$21.03
-0.05%		$21.21$21.0312,576 shs$79.92 million
04/17/2024$21.13$21.04
-0.42%		$21.17$21.004,172 shs$79.96 million
04/16/2024$21.16$21.13
-0.14%		$21.19$21.104,443 shs$80.30 million
04/15/2024$21.40$21.16
-1.10%		$21.64$21.161,693 shs$80.41 million
04/12/2024$21.78$21.33
-2.06%		$21.58$21.332,536 shs$81.05 million
04/11/2024$21.67$21.78
+0.50%		$21.79$21.591,052 shs$60.98 million
04/10/2024$21.82$21.67
-0.69%		$21.73$21.67103,231 shs$60.68 million
04/09/2024$21.98$21.82
-0.71%		$21.88$21.728,062 shs$61.10 million
04/08/2024$22.02$21.98
-0.20%		$21.99$21.943,443 shs$61.53 million
04/05/2024$21.73$22.02
+1.32%		$22.02$21.901,007 shs$61.66 million
04/04/2024$22.03$21.73
-1.35%		$22.23$21.739,276 shs$60.85 million
04/03/2024$21.79$22.03
+1.10%		$22.03$21.9710,564 shs$61.68 million
04/02/2024$21.96$21.79
-0.75%		$21.81$21.733,843 shs$61.01 million
04/01/2024$22.01$21.96
-0.23%		$21.96$21.954,322 shs$61.47 million
03/29/2024$21.98$22.01
+0.11%		$22.01$21.9510,280 shs$61.61 million
03/28/2024$21.91$21.98
+0.32%		$22.00$21.9510,280 shs$61.54 million
03/27/2024$21.84$21.91
+0.32%		$21.91$21.781,868 shs$61.35 million
03/26/2024$21.90$21.84
-0.27%		$21.95$21.8411,577 shs$61.15 million
03/25/2024$21.82$21.90
+0.37%		$21.93$21.893,198 shs$61.32 million
This Could be Your “Big Money” AI Moment (Ad)

BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.

Starting today, you could siphon a new stream of income from this $3 billion pool of cash.
03/22/2024$22.00$21.85
-0.66%		$21.86$21.851,979 shs$61.18 million
03/21/2024$21.53$22.00
+2.16%		$22.03$21.977,928 shs$61.59 million
03/20/2024$21.56$21.53
-0.14%		$21.55$21.499,473 shs$60.28 million
03/19/2024$21.44$21.56
+0.56%		$21.56$21.362,439 shs$60.37 million
03/18/2024$21.27$21.44
+0.82%		$21.52$21.407,503 shs$60.04 million
03/15/2024$21.58$21.31
-1.26%		$21.34$21.312,247 shs$59.67 million
03/14/2024$21.70$21.58
-0.56%		$21.58$21.57700 shs$60.43 million
03/13/2024$21.84$21.70
-0.62%		$21.83$21.681,330 shs$60.77 million
03/12/2024$21.61$21.84
+1.07%		$21.84$21.812,313 shs$61.15 million
03/11/2024$21.72$21.61
-0.52%		$21.65$21.58703 shs$60.50 million
03/08/2024$21.81$21.83
+0.09%		$22.00$21.8317,238 shs$61.12 million
03/07/2024$21.65$21.81
+0.74%		$21.91$21.816,217 shs$61.07 million
03/06/2024$21.40$21.65
+1.16%		$21.77$21.655,796 shs$60.62 million
03/05/2024$21.82$21.40
-1.93%		$21.43$21.322,588 shs$59.93 million
03/04/2024$21.92$21.82
-0.45%		$21.91$21.79575 shs$61.10 million
03/01/2024$21.47$21.92
+2.10%		$21.95$21.808,855 shs$61.38 million
02/29/2024$21.36$21.47
+0.51%		$21.48$21.411,848 shs$60.12 million
02/28/2024$21.35$21.36
+0.05%		$21.36$21.351,577 shs$59.81 million
02/27/2024$21.41$21.35
-0.28%		$21.41$21.354,892 shs$59.78 million
02/26/2024$21.35$21.41
+0.27%		$21.50$21.418,567 shs$59.95 million
02/23/2024$21.32$21.37
+0.23%		$21.42$21.3516,785 shs$59.84 million
02/22/2024$20.68$21.32
+3.09%		$21.32$21.283,055 shs$59.70 million
02/21/2024$21.06$20.68
-1.80%		$20.73$20.681,591 shs$57.91 million
02/20/2024$21.17$21.06
-0.50%		$21.06$20.991,984 shs$58.97 million
02/19/2024$21.17$21.17$21.30$21.153,261 shs$59.27 million

Related Companies:
This page (BATS:RULE) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Warren Buffett's "mystery stock"
Stansberry Research
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon to Transform U.S. Economy?
Porter & Company
Former CIA advisor: Dark side of AI now starting
Paradigm Press