Get the Stockscreener App
22.97
0.10%
0.0225
Adaptive Core Etf Stock (RULE) Price History
The historical daily chart and data for Adaptive Core Etf stock (RULE), show that the latest closing stock price as of February 06, 2025, is $22.97.
- Adaptive Core Etf all-time high stock price is $23.64, occurred on December 09, 2024.
- The lowest Adaptive Core Etf stock price recorded was $17.75 on October 27, 2023. Since then, Adaptive Core Etf's stock price has risen over 29.42% to $22.97 now.
- The 52-week high stock price for RULE is $23.64, representing a 2.91% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for RULE is $20.32, indicating a -11.55% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about RULE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $22.98 | $22.97 | $0.0075 | 327.0 | +0.10% |
| Feb 05, 2025 | $22.96 | $22.75 | $0.21 | 3,733.0 | +0.83% |
| Feb 04, 2025 | $22.80 | $22.70 | $0.10 | 934.0 | +0.49% |
| Feb 03, 2025 | $22.68 | $22.60 | $0.0765 | 1,343.0 | -0.31% |
| Jan 31, 2025 | $22.93 | $22.72 | $0.21 | 998.0 | -1.04% |
| Jan 30, 2025 | $22.96 | $22.80 | $0.158 | 5,803.0 | +1.50% |
| Jan 29, 2025 | $22.67 | $22.51 | $0.16 | 5,066.0 | +0.02% |
| Jan 28, 2025 | $22.61 | $22.48 | $0.1349 | 292.0 | +1.23% |
| Jan 27, 2025 | $22.39 | $22.20 | $0.19 | 1,561.0 | -2.86% |
| Jan 24, 2025 | $23.03 | $23.00 | $0.0299 | 1,756.0 | +0.13% |
| Jan 23, 2025 | $22.98 | $22.95 | $0.03 | 3,138.0 | +0.17% |
| Jan 22, 2025 | $23.02 | $22.93 | $0.09 | 2,672.0 | +0.50% |
| Jan 21, 2025 | $22.84 | $22.66 | $0.1799 | 3,037.0 | +1.30% |
| Jan 17, 2025 | $22.56 | $22.52 | $0.0365 | 2,459.0 | +0.60% |
| Jan 16, 2025 | $22.44 | $22.39 | $0.0501 | 2,552.0 | +0.72% |
| Jan 15, 2025 | $22.24 | $22.18 | $0.0632 | 5,388.0 | +1.41% |
| Jan 14, 2025 | $21.94 | $21.86 | $0.0791 | 1,101.0 | +0.79% |
| Jan 13, 2025 | $21.75 | $21.66 | $0.09 | 2,817.0 | -0.45% |
| Jan 10, 2025 | $21.92 | $21.79 | $0.13 | 6,925.0 | -1.59% |
| Jan 08, 2025 | $22.20 | $22.01 | $0.19 | 1,945.0 | +0.31% |
Adaptive Core Etf Stock (RULE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adaptive Core Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RULE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adaptive Core Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adaptive Core Etf Stock (RULE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $22.98 | $22.60 | $0.38 | 6,664.0 | +1.11% |
| Jan, 2025 | $23.03 | $21.66 | $1.37 | 49,692.0 | +3.67% |
Adaptive Core Etf Stock (RULE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.64 | $21.82 | $1.82 | 49,131.0 | -6.46% |
| Nov, 2024 | $23.51 | $21.70 | $1.81 | 93,941.0 | +7.65% |
| Oct, 2024 | $22.45 | $21.66 | $0.79 | 105,513.0 | -0.32% |
| Sep, 2024 | $22.05 | $21.19 | $0.8597 | 166,047.0 | -0.55% |
| Aug, 2024 | $22.01 | $20.32 | $1.69 | 448,654.0 | +1.20% |
| Jul, 2024 | $22.25 | $21.00 | $1.25 | 210,402.0 | +0.28% |
| Jun, 2024 | $21.99 | $21.30 | $0.6885 | 95,904.0 | -0.02% |
| May, 2024 | $22.00 | $20.90 | $1.10 | 105,966.0 | +2.42% |
| Apr, 2024 | $22.23 | $20.86 | $1.37 | 202,575.0 | -3.78% |
| Mar, 2024 | $22.03 | $21.27 | $0.7638 | 105,975.0 | +2.64% |
| Feb, 2024 | $21.50 | $20.66 | $0.8356 | 85,228.0 | +3.95% |
| Jan, 2024 | $20.93 | $19.74 | $1.19 | 84,255.0 | +1.25% |
Adaptive Core Etf Stock (RULE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.75 | $19.53 | $1.22 | 209,785.0 | +3.40% |
| Nov, 2023 | $19.70 | $18.20 | $1.50 | 482,426.0 | +8.48% |
| Oct, 2023 | $19.19 | $17.75 | $1.44 | 204,178.0 | +0.00% |
0.14%
0.69%
Cap:
|
Volume (24h):