Stock listing
CBOE:RULE Adaptive Core ETF Stock
Follow Adaptive Core ETF into a list and get an email when it puts out news.
Share price · CBOE:RULE
$28.36 USD -1.11 (-3.8%)
Close on Oct 30, 2026
- Day range
- $28.36 – $28.36 USDOct 30, 2026
- Volume
- 400 sharesOct 30, 2026
- 52-week range
- $21.46 – $34.42 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $101,285 USDMedian day 1,332 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:RULE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $28.36 | -1.115 | -3.8% | $28.36 | $28.36 | $28.36 | 400 | |
| $29.48 | -0.587 | -2.0% | $29.61 | $29.61 | $29.48 | 300 | |
| $30.07 | +0.298 | +1.0% | $30.02 | $30.07 | $30.02 | 300 | |
| $29.77 | +0.336 | +1.1% | $29.80 | $29.84 | $29.77 | 1,400 | |
| $29.43 | +0.358 | +1.2% | $29.47 | $29.55 | $29.21 | 800 | |
| $29.07 | +0.074 | +0.3% | $29.18 | $29.18 | $29.07 | 500 | |
| $29.00 | -0.867 | -2.9% | $29.47 | $29.47 | $29.00 | 5,900 | |
| $29.87 | +0.403 | +1.4% | $29.85 | $29.87 | $29.85 | 300 | |
| $29.46 | +0.091 | +0.3% | $29.51 | $29.51 | $29.46 | 400 | |
| $29.37 | +0.216 | +0.7% | $29.37 | $29.37 | $29.37 | 200 | |
| $29.16 | -0.724 | -2.4% | $29.55 | $29.56 | $29.16 | 3,000 | |
| $29.88 | -0.128 | -0.4% | $29.41 | $29.88 | $29.41 | 4,400 | |
| $30.01 | -0.934 | -3.0% | $30.01 | $30.01 | $30.01 | 200 | |
| $30.94 | -0.107 | -0.3% | $30.82 | $30.94 | $30.82 | 7,095 | |
| $31.05 | -0.234 | -0.7% | $31.09 | $31.09 | $31.02 | 1,277 | |
| $31.28 | +0.391 | +1.3% | $31.13 | $31.28 | $31.13 | 600 | |
| $30.89 | -0.292 | -0.9% | $31.09 | $31.09 | $30.89 | 1,100 | |
| $31.19 | -0.036 | -0.1% | $30.98 | $31.20 | $30.98 | 2,400 | |
| $31.22 | +0.027 | +0.1% | $31.27 | $31.28 | $31.22 | 1,076 | |
| $31.19 | +0.246 | +0.8% | $31.07 | $31.19 | $31.06 | 1,354 | |
| $30.95 | +0.153 | +0.5% | $30.91 | $30.95 | $30.86 | 2,100 | |
| $30.80 | +0.209 | +0.7% | $30.40 | $30.80 | $30.38 | 7,900 | |
| $30.59 | +0.058 | +0.2% | $30.77 | $30.80 | $30.59 | 600 | |
| $30.53 | -0.001 | 0.0% | $30.56 | $30.56 | $30.42 | 1,000 | |
| $30.53 | -0.198 | -0.6% | $30.43 | $30.59 | $30.37 | 1,100 | |
| $30.73 | +0.186 | +0.6% | $30.58 | $30.73 | $30.58 | 100 | |
| $30.54 | +0.07 | +0.2% | $30.57 | $30.57 | $30.52 | 700 | |
| $30.47 | -0.168 | -0.5% | $30.54 | $30.54 | $30.47 | 6,000 | |
| $30.64 | -0.007 | 0.0% | $30.62 | $30.64 | $30.62 | 300 | |
| $30.65 | +0.349 | +1.2% | $30.50 | $30.70 | $30.50 | 1,300 | |
| $30.30 | +0.094 | +0.3% | $30.16 | $30.30 | $30.16 | 500 | |
| $30.20 | +0.504 | +1.7% | $30.16 | $30.22 | $30.16 | 1,814 | |
| $29.70 | -0.01 | 0.0% | $30.32 | $30.32 | $29.70 | 700 | |
| $29.71 | -0.027 | -0.1% | $29.85 | $29.85 | $29.71 | 463 | |
| $29.74 | -0.431 | -1.4% | $29.84 | $29.89 | $29.74 | 1,119 | |
| $30.17 | +0.438 | +1.5% | $30.14 | $30.19 | $30.14 | 1,900 | |
| $29.73 | -0.431 | -1.4% | $29.91 | $29.91 | $29.73 | 2,800 | |
| $30.16 | -0.117 | -0.4% | $30.27 | $30.37 | $30.16 | 4,500 | |
| $30.28 | +0.137 | +0.5% | $30.15 | $30.31 | $30.15 | 3,300 | |
| $30.14 | +0.266 | +0.9% | $30.08 | $30.14 | $30.04 | 2,200 | |
| $29.87 | +0.278 | +0.9% | $29.67 | $29.87 | $29.67 | 500 | |
| $29.60 | +0.196 | +0.7% | $29.57 | $29.62 | $29.44 | 6,299 | |
| $29.40 | -0.406 | -1.4% | $29.40 | $29.56 | $29.35 | 6,809 | |
| $29.81 | -0.009 | 0.0% | $29.82 | $29.85 | $29.74 | 1,309 | |
| $29.82 | -0.446 | -1.5% | $30.00 | $30.13 | $29.82 | 1,900 | |
| $30.26 | +0.071 | +0.2% | $30.20 | $30.26 | $30.18 | 2,400 | |
| $30.19 | +0.25 | +0.8% | $30.04 | $30.22 | $30.04 | 1,300 | |
| $29.94 | +0.31 | +1.0% | $29.85 | $29.94 | $29.85 | 5,532 | |
| $29.63 | -0.433 | -1.4% | $29.51 | $29.63 | $29.51 | 496 | |
| $30.06 | +0.181 | +0.6% | $29.90 | $30.06 | $29.90 | 200 | |
| $29.88 | -0.019 | -0.1% | $29.97 | $30.01 | $29.83 | 3,200 | |
| $29.90 | -0.546 | -1.8% | $30.10 | $30.10 | $29.90 | 400 | |
| $30.45 | -0.784 | -2.5% | $30.57 | $30.57 | $30.40 | 863 | |
| $31.23 | +0.198 | +0.6% | $31.22 | $31.28 | $31.21 | 3,498 | |
| $31.03 | +0.202 | +0.7% | $30.84 | $31.09 | $30.84 | 2,700 | |
| $30.83 | +0.246 | +0.8% | $30.91 | $31.03 | $30.83 | 1,600 | |
| $30.58 | +0.545 | +1.8% | $30.62 | $30.65 | $30.57 | 1,800 | |
| $30.04 | -0.041 | -0.1% | $30.16 | $30.16 | $30.04 | 3,628 | |
| $30.08 | -0.05 | -0.2% | $30.25 | $30.25 | $30.08 | 956 | |
| $30.13 | +0.019 | +0.1% | $29.80 | $30.20 | $29.80 | 22,200 | |
| $30.11 | -0.233 | -0.8% | $30.38 | $30.38 | $30.11 | 9,600 | |
| $30.34 | -0.215 | -0.7% | $30.67 | $30.67 | $30.34 | 1,400 | |
| $30.56 | +0.95 | +3.2% | $30.51 | $30.67 | $30.36 | 8,831 | |
| $29.61 | +0.25 | +0.9% | $28.98 | $29.61 | $28.98 | 58,495 | |
| $29.36 | +0.199 | +0.7% | $29.44 | $29.50 | $29.36 | 1,300 | |
| $29.16 | +1.46 | +5.3% | $28.69 | $29.19 | $28.69 | 2,000 |
- Ticker
- CBOE:RULE
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Adaptive Core ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Adaptive Core ETF.