MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RULE — Adaptive Core ETF
Cboe BZXAdaptive Core ETF
$31.15
-0.07(-0.23%)
- O
- 30.98
- H
- 31.20
- L
- 30.98
- V
- 2.42K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$31.15
Period Return+52.71%
Period High$34.42
Period Low$20.22
Avg Daily Volume1.7K
Total Trading Days365
RULE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $30.98 | $31.20 | $30.98 | $31.15 | $-0.07 | -0.23% | 2,424 | $31.13 | $30.98 $31.20 |
| Oct 6, 2026 | $31.27 | $31.28 | $31.22 | $31.22 | +$0.03 | +0.09% | 1,076 | $31.28 | $31.22 $31.28 |
| Oct 5, 2026 | $31.07 | $31.19 | $31.06 | $31.19 | +$0.25 | +0.79% | 1,354 | $31.08 | $31.06 $31.19 |
| Oct 2, 2026 | $30.91 | $30.95 | $30.86 | $30.95 | +$0.15 | +0.50% | 2,087 | $30.88 | $30.86 $30.95 |
| Oct 1, 2026 | $30.40 | $30.80 | $30.38 | $30.80 | +$0.21 | +0.68% | 7,863 | $30.66 | $30.38 $30.80 |
| Sep 30, 2026 | $30.77 | $30.80 | $30.59 | $30.59 | +$0.06 | +0.19% | 650 | $30.79 | $30.59 $30.80 |
| Sep 29, 2026 | $30.56 | $30.56 | $30.42 | $30.53 | $-0.00 | -0.01% | 1,033 | $30.45 | $30.42 $30.56 |
| Sep 28, 2026 | $30.43 | $30.59 | $30.37 | $30.53 | $-0.20 | -0.64% | 1,099 | $30.46 | $30.37 $30.59 |
| Sep 25, 2026 | $30.58 | $30.73 | $30.58 | $30.73 | +$0.19 | +0.61% | 139 | $30.62 | $30.58 $30.73 |
| Sep 24, 2026 | $30.57 | $30.57 | $30.52 | $30.54 | +$0.07 | +0.23% | 668 | $30.56 | $30.52 $30.57 |
| Sep 23, 2026 | $30.54 | $30.54 | $30.47 | $30.47 | $-0.17 | -0.55% | 6,044 | $30.47 | $30.47 $30.54 |
| Sep 22, 2026 | $30.62 | $30.64 | $30.62 | $30.64 | $-0.01 | -0.02% | 259 | $30.64 | $30.62 $30.64 |
| Sep 21, 2026 | $30.50 | $30.70 | $30.50 | $30.65 | +$0.35 | +1.15% | 1,252 | $30.64 | $30.50 $30.70 |
| Sep 18, 2026 | $30.16 | $30.30 | $30.16 | $30.30 | +$0.09 | +0.31% | 528 | $30.25 | $30.16 $30.30 |
| Sep 17, 2026 | $30.16 | $30.22 | $30.16 | $30.20 | +$0.50 | +1.70% | 1,814 | $30.19 | $30.16 $30.22 |
| Sep 16, 2026 | $30.32 | $30.32 | $29.70 | $29.70 | $-0.01 | -0.04% | 721 | $29.97 | $29.70 $30.32 |
| Sep 15, 2026 | $29.85 | $29.85 | $29.71 | $29.71 | $-0.03 | -0.09% | 463 | $29.74 | $29.71 $29.85 |
| Sep 14, 2026 | $29.84 | $29.89 | $29.74 | $29.74 | $-0.43 | -1.43% | 1,120 | $29.85 | $29.74 $29.89 |
| Sep 11, 2026 | $30.14 | $30.19 | $30.14 | $30.17 | +$0.44 | +1.48% | 1,899 | $30.16 | $30.14 $30.19 |
| Sep 10, 2026 | $29.91 | $29.91 | $29.73 | $29.73 | $-0.43 | -1.43% | 2,824 | $29.86 | $29.73 $29.91 |
| Sep 9, 2026 | $30.27 | $30.37 | $30.16 | $30.16 | $-0.12 | -0.38% | 4,533 | $30.25 | $30.16 $30.37 |
| Sep 8, 2026 | $30.15 | $30.31 | $30.15 | $30.28 | +$0.14 | +0.45% | 3,265 | $30.25 | $30.15 $30.31 |
| Sep 4, 2026 | $30.08 | $30.14 | $30.04 | $30.14 | +$0.27 | +0.89% | 2,244 | $30.09 | $30.04 $30.14 |
| Sep 3, 2026 | $29.67 | $29.87 | $29.67 | $29.87 | +$0.28 | +0.94% | 484 | $29.79 | $29.67 $29.87 |
| Sep 2, 2026 | $29.57 | $29.62 | $29.44 | $29.60 | +$0.20 | +0.67% | 6,300 | $29.51 | $29.44 $29.62 |
| Sep 1, 2026 | $29.40 | $29.56 | $29.35 | $29.40 | $-0.41 | -1.36% | 6,810 | $29.43 | $29.35 $29.56 |
| Aug 31, 2026 | $29.82 | $29.85 | $29.74 | $29.81 | $-0.01 | -0.03% | 1,309 | $29.81 | $29.74 $29.85 |
| Aug 28, 2026 | $30.00 | $30.13 | $29.82 | $29.82 | $-0.45 | -1.47% | 1,900 | $30.10 | $29.82 $30.13 |
| Aug 27, 2026 | $30.20 | $30.26 | $30.18 | $30.26 | +$0.07 | +0.24% | 2,446 | $30.18 | $30.18 $30.26 |
| Aug 26, 2026 | $30.04 | $30.22 | $30.04 | $30.19 | +$0.25 | +0.83% | 1,323 | $30.16 | $30.04 $30.22 |