Collaborative Investment Series Trust - Adaptive Core ETF (RULE) Historical Stock Data
21.42 ↓0.08 (-0.37%)
As of April 11, 2024, 12:11pm EST.
Historical Data
In the past 30 trading days, RULE is down -0.14% a day on average. There have been 13 days where Collaborative Investment Series Trust - Adaptive Core ETF closed green and 17 days where RULE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 21.47 | 21.42 | ↓$0.05 (-0.23%) | 21.42 | 21.47 | 3.59K |
| 2024-05-06 | 21.46 | 21.50 | ↑$0.04 (0.19%) | 21.46 | 21.51 | 4.26K |
| 2024-05-03 | 21.35 | 21.29 | ↓$0.05 (-0.26%) | 21.29 | 21.35 | 515 |
| 2024-05-02 | 20.90 | 21.04 | ↑$0.14 (0.66%) | 20.90 | 21.07 | 1.71K |
| 2024-05-01 | 20.95 | 20.93 | ↓$0.01 (-0.07%) | 20.93 | 21.19 | 4.06K |
| 2024-04-30 | 21.46 | 21.17 | ↓$0.29 (-1.35%) | 21.17 | 21.46 | 562 |
| 2024-04-29 | 21.55 | 21.54 | ↓$0.01 (-0.05%) | 21.54 | 21.55 | 2.35K |
| 2024-04-26 | 21.46 | 21.46 | ↓$0.00 (-0.02%) | 21.46 | 21.48 | 2.56K |
| 2024-04-25 | 21.15 | 21.36 | ↑$0.22 (1.02%) | 21.15 | 21.38 | 4.74K |
| 2024-04-24 | 21.28 | 21.38 | ↑$0.10 (0.47%) | 21.28 | 21.38 | 4.78K |
| 2024-04-23 | 21.27 | 21.34 | ↑$0.07 (0.33%) | 21.27 | 21.36 | 3.83K |
| 2024-04-22 | 21.02 | 21.06 | ↑$0.04 (0.19%) | 21.02 | 21.06 | 0.97K |
| 2024-04-19 | 21.12 | 20.92 | ↓$0.20 (-0.95%) | 20.86 | 21.12 | 8.65K |
| 2024-04-18 | 21.00 | 21.02 | ↑$0.02 (0.10%) | 21.00 | 21.21 | 15.30K |
| 2024-04-17 | 21.14 | 21.04 | ↓$0.10 (-0.47%) | 21.00 | 21.17 | 4.17K |
| 2024-04-16 | 21.10 | 21.13 | ↑$0.03 (0.15%) | 21.10 | 21.19 | 4.44K |
| 2024-04-15 | 21.64 | 21.18 | ↓$0.45 (-2.10%) | 21.12 | 21.64 | 2.19K |
| 2024-04-12 | 21.58 | 21.40 | ↓$0.18 (-0.84%) | 21.33 | 21.58 | 3.24K |
| 2024-04-11 | 21.59 | 21.78 | ↑$0.19 (0.87%) | 21.59 | 21.79 | 1.05K |
| 2024-04-10 | 21.70 | 21.67 | ↓$0.03 (-0.14%) | 21.67 | 21.70 | 103.23K |
| 2024-04-09 | 21.87 | 21.82 | ↓$0.05 (-0.23%) | 21.72 | 21.88 | 8.06K |
| 2024-04-08 | 21.99 | 21.94 | ↓$0.05 (-0.23%) | 21.94 | 21.99 | 3.44K |
| 2024-04-05 | 21.90 | 22.02 | ↑$0.12 (0.55%) | 21.90 | 22.02 | 1.01K |
| 2024-04-04 | 22.18 | 21.73 | ↓$0.45 (-2.01%) | 21.73 | 22.23 | 9.28K |
| 2024-04-03 | 21.98 | 21.98 | ↓$0.00 (0.00%) | 21.97 | 22.03 | 10.56K |
| 2024-04-02 | 21.73 | 21.79 | ↑$0.06 (0.28%) | 21.73 | 21.81 | 3.84K |
| 2024-04-01 | 21.99 | 21.98 | ↓$0.01 (-0.05%) | 21.93 | 21.99 | 4.32K |
| 2024-03-28 | 22.00 | 22.01 | ↑$0.00 (0.02%) | 21.95 | 22.01 | 10.28K |
| 2024-03-27 | 21.78 | 21.91 | ↑$0.13 (0.60%) | 21.78 | 21.91 | 1.87K |
| 2024-03-26 | 21.95 | 21.84 | ↓$0.11 (-0.50%) | 21.84 | 21.95 | 11.58K |
Create an account or log in to view more rows.
$RULE buy the fear
$RULE the trend is your friend
until the end.
$RULE Any red I see I shall buy
$RULE go green today and we gap up tomrrow
$RULE time to short this
$RULE last chance to load imo
$RULE This is just getting warmed up.
$RULE I’ll be buying more if this dips!
$RULE the FOMO will be epic
$RULE due for a spike!