Collaborative Investment Series Trust - Adaptive Core ETF (RULE) Historical Stock Data
23.19 ↑0.36 (1.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RULE is up 0.06% a day on average. There have been 17 days where Collaborative Investment Series Trust - Adaptive Core ETF closed green and 13 days where RULE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 22.94 | 23.19 | ↑$0.25 (1.07%) | 22.93 | 23.23 | 2.57K |
| 2024-11-20 | 22.69 | 22.83 | ↑$0.13 (0.59%) | 22.65 | 22.86 | 2.63K |
| 2024-11-19 | 22.73 | 22.79 | ↑$0.06 (0.26%) | 22.73 | 22.79 | 2.83K |
| 2024-11-18 | 22.63 | 22.65 | ↑$0.02 (0.09%) | 22.63 | 22.74 | 2.48K |
| 2024-11-15 | 22.63 | 22.61 | ↓$0.02 (-0.07%) | 22.59 | 22.63 | 4.89K |
| 2024-11-14 | 22.91 | 22.72 | ↓$0.19 (-0.85%) | 22.72 | 22.91 | 1.21K |
| 2024-11-13 | 23.06 | 22.98 | ↓$0.08 (-0.35%) | 22.98 | 23.17 | 19.54K |
| 2024-11-12 | 23.00 | 22.97 | ↓$0.03 (-0.13%) | 22.97 | 23.07 | 2.78K |
| 2024-11-11 | 23.01 | 23.04 | ↑$0.03 (0.12%) | 22.99 | 23.05 | 3.38K |
| 2024-11-08 | 22.86 | 22.94 | ↑$0.08 (0.35%) | 22.82 | 22.94 | 3.33K |
| 2024-11-07 | 22.62 | 22.65 | ↑$0.03 (0.12%) | 22.52 | 22.65 | 16.15K |
| 2024-11-06 | 22.35 | 22.59 | ↑$0.24 (1.07%) | 22.35 | 22.59 | 3.84K |
| 2024-11-05 | 21.94 | 22.03 | ↑$0.09 (0.41%) | 21.94 | 22.03 | 5.62K |
| 2024-11-04 | 21.77 | 21.70 | ↓$0.07 (-0.32%) | 21.70 | 21.77 | 2.38K |
| 2024-11-01 | 21.90 | 21.75 | ↓$0.15 (-0.68%) | 21.75 | 21.94 | 7.56K |
| 2024-10-31 | 21.87 | 21.81 | ↓$0.06 (-0.26%) | 21.81 | 21.87 | 1.63K |
| 2024-10-30 | 22.11 | 22.05 | ↓$0.06 (-0.27%) | 22.05 | 22.11 | 240 |
| 2024-10-29 | 22.10 | 22.11 | ↑$0.01 (0.03%) | 22.06 | 22.11 | 3.41K |
| 2024-10-28 | 22.09 | 22.09 | ↑$0.00 (0.00%) | 22.09 | 22.09 | 95 |
| 2024-10-25 | 22.04 | 22.04 | ↑$0.00 (0.00%) | 22.04 | 22.04 | 123 |
| 2024-10-24 | 22.01 | 22.04 | ↑$0.03 (0.12%) | 22.01 | 22.07 | 2.26K |
| 2024-10-23 | 22.10 | 22.07 | ↓$0.03 (-0.13%) | 22.04 | 22.10 | 685 |
| 2024-10-22 | 22.24 | 22.26 | ↑$0.02 (0.08%) | 22.24 | 22.26 | 368 |
| 2024-10-21 | 22.33 | 22.29 | ↓$0.04 (-0.16%) | 22.29 | 22.33 | 1.14K |
| 2024-10-18 | 22.42 | 22.41 | ↓$0.01 (-0.02%) | 22.41 | 22.42 | 562 |
| 2024-10-17 | 22.23 | 22.25 | ↑$0.02 (0.07%) | 22.23 | 22.25 | 741 |
| 2024-10-16 | 22.27 | 22.29 | ↑$0.02 (0.07%) | 22.26 | 22.30 | 2.24K |
| 2024-10-15 | 22.36 | 22.21 | ↓$0.15 (-0.65%) | 22.21 | 22.36 | 2.57K |
| 2024-10-14 | 22.34 | 22.31 | ↓$0.03 (-0.12%) | 22.31 | 22.34 | 543 |
| 2024-10-11 | 21.87 | 22.16 | ↑$0.29 (1.32%) | 21.87 | 22.16 | 1.17K |
Create an account or log in to view more rows.
$RULE yes
keep going down
let's go
stop stalling
$RULE Wish I shorted
$RULE Of course
$RULE come on bulls we can do it
don’t let bears win
$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