Skip to main content
RULE logo

Adaptive Core ETF

RULEBATSMohr FundsAsset Allocation

$29.56Today:- (-)1Y +31.75%

As of Oct 16, 2026 close

Assets (AUM)
$17.71M
Expense ratio
1.84%
Dividend yield
-
Holdings
35
52-week range
$21.46$34.42
Volume (live)
-
Avg. volume (3M)
2.02K

RULE ETF Historical Prices: Adaptive Core ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Asset Allocation ETF. Analyze trends with customizable time periods and intervals.

RULE Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

RULE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RULE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202629.5529.5629.5529.5629.563.02K
Oct 15, 202629.4129.8829.4129.8829.884.36K
Oct 14, 202630.0130.0130.0130.0130.01212
Oct 13, 202630.8230.9430.8230.9430.947.09K
Oct 12, 202631.0931.0931.0231.0531.051.28K
Oct 9, 202631.1331.2831.1331.2831.28570
Oct 8, 202631.0931.0930.8930.8930.891.14K
Oct 7, 202630.9831.2030.9831.1831.192.42K
Oct 6, 202631.2731.2831.2231.2231.221.08K
Oct 5, 202631.0731.1931.0531.1931.191.35K
Oct 2, 202630.9130.9530.8630.9530.952.09K
Oct 1, 202630.4030.8030.3830.8030.807.86K
Sep 30, 202630.7730.8030.5930.5930.59649
Sep 29, 202630.5630.5630.4230.5330.531.03K
Sep 28, 202630.4330.5930.3730.5330.531.10K
Sep 25, 202630.5830.7330.5830.7330.73138
Sep 24, 202630.5730.5730.5230.5430.54667
Sep 23, 202630.5430.5430.4730.4730.476.04K
Sep 22, 202630.6230.6430.6230.6430.64259
Sep 21, 202630.5030.7030.5030.6530.651.25K
Sep 18, 202630.1630.3030.1630.3030.30528
Sep 17, 202630.1630.2230.1630.2030.201.81K
Sep 16, 202630.3230.3229.7029.7029.70720
Sep 15, 202629.8529.8529.7129.7129.71463
Sep 14, 202629.8429.8929.7429.7429.741.12K
Sep 11, 202630.1430.1930.1430.1730.171.90K
Sep 10, 202629.9129.9129.7329.7329.732.82K
Sep 9, 202630.2730.3730.1630.1630.164.53K
Sep 8, 202630.1530.3130.1530.2830.283.27K
Sep 4, 202630.0830.1430.0430.1430.142.24K
Sep 3, 202629.6729.8729.6729.8729.87484
Sep 2, 202629.5729.6229.4329.6029.606.30K
Sep 1, 202629.4029.5629.3529.4029.406.81K
Aug 31, 202629.8229.8529.7429.8129.811.31K
Aug 28, 202630.0030.1329.8229.8229.821.90K
Aug 27, 202630.2030.2630.1830.2630.262.45K
Aug 26, 202630.0430.2230.0430.1930.191.32K
Aug 25, 202629.8529.9429.8529.9429.945.53K
Aug 24, 202629.5129.6329.5129.6329.63496
Aug 21, 202629.9030.0629.9030.0630.06160
Aug 20, 202629.9730.0129.8329.8829.883.23K
Aug 19, 202630.1030.1029.8929.9029.90402
Aug 18, 202630.5730.5730.3930.4530.45863
Aug 17, 202631.2231.2831.2131.2331.233.50K
Aug 14, 202630.8431.0930.8431.0331.032.71K
Aug 13, 202630.9131.0330.8330.8330.831.63K
Aug 12, 202630.6230.6530.5730.5830.581.79K
Aug 11, 202630.1630.1630.0430.0430.043.63K
Aug 10, 202630.2530.2530.0830.0830.08956
Aug 7, 202629.8030.2029.8030.1330.1322.24K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Adaptive Core ETF Historical Prices

What is OHLC data for RULE?

OHLC stands for Open, High, Low, Close - the four key price points for RULE during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for RULE?

The adjusted close price for RULE is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does RULE price history go?

RULE historical price data is available from the ETF's inception on Oct 31, 2021. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for RULE data?

RULE historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for RULE?

Trading volume for RULE indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.