Dark

RULE
Adaptive Core ETF
stock BATS ETF

At Close

Oct 1, 2026

30.80USD0.000%(0.00)2,032

30.88Bid 30.91Ask 0.03Spread

Pre-market

0.00USD-100.000%(-30.80)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

30.80USD0.000%(+30.80)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	30.4000	30.7954	30.3800	30.7954	+0.684%	7,863	0.000%
2026-09-30	30.7700	30.8000	30.5863	30.5863	+0.193%	650	+0.684%
2026-09-29	30.5600	30.5600	30.4200	30.5275	-0.006%	1,033	+0.878%
2026-09-28	30.4300	30.5900	30.3700	30.5293	-0.642%	1,099	+0.872%
2026-09-25	30.5800	30.7265	30.5800	30.7265	+0.608%	139	+0.224%
2026-09-24	30.5700	30.5700	30.5200	30.5407	+0.229%	668	+0.834%
2026-09-23	30.5400	30.5400	30.4700	30.4710	-0.549%	6,044	+1.065%
2026-09-22	30.6200	30.6392	30.6200	30.6392	-0.023%	259	+0.510%
2026-09-21	30.5000	30.7001	30.5000	30.6461	+1.154%	1,252	+0.487%
2026-09-18	30.1600	30.2966	30.1600	30.2966	+0.311%	528	+1.646%
2026-09-17	30.1600	30.2200	30.1599	30.2027	+1.697%	1,814	+1.962%
2026-09-16	30.3200	30.3200	29.6988	29.6988	-0.035%	721	+3.692%
2026-09-15	29.8500	29.8500	29.7093	29.7093	-0.090%	463	+3.656%
2026-09-14	29.8400	29.8900	29.7360	29.7360	-1.429%	1,120	+3.563%
2026-09-11	30.1400	30.1900	30.1400	30.1671	+1.475%	1,899	+2.083%
2026-09-10	29.9100	29.9100	29.7286	29.7286	-1.430%	2,824	+3.588%
2026-09-09	30.2700	30.3700	30.1600	30.1600	-0.385%	4,533	+2.107%
2026-09-08	30.1500	30.3100	30.1500	30.2765	+0.453%	3,265	+1.714%
2026-09-04	30.0800	30.1400	30.0350	30.1400	+0.890%	2,244	+2.175%
2026-09-03	29.6700	29.8741	29.6700	29.8741	+0.939%	484	+3.084%
2026-09-02	29.5650	29.6200	29.4350	29.5962	+0.667%	6,300	+4.052%
2026-09-01	29.4000	29.5600	29.3500	29.4000	-1.362%	6,810	+4.746%
2026-08-31	29.8200	29.8500	29.7400	29.8061	-0.031%	1,309	+3.319%
2026-08-28	30.0000	30.1300	29.8152	29.8152	-1.474%	1,900	+3.288%
2026-08-27	30.2000	30.2613	30.1799	30.2613	+0.237%	2,446	+1.765%
2026-08-26	30.0400	30.2201	30.0400	30.1899	+0.835%	1,323	+2.006%
2026-08-25	29.8500	29.9400	29.8500	29.9400	+1.047%	5,532	+2.857%
2026-08-24	29.5100	29.6298	29.5100	29.6298	-1.442%	496	+3.934%
2026-08-21	29.9000	30.0632	29.9000	30.0632	+0.607%	160	+2.436%
2026-08-20	29.9700	30.0100	29.8300	29.8819	-0.063%	3,225	+3.057%
2026-08-19	30.1000	30.1000	29.8950	29.9007	-1.793%	402	+2.992%
2026-08-18	30.5700	30.5700	30.3950	30.4465	-2.509%	863	+1.146%
2026-08-17	31.2200	31.2800	31.2100	31.2301	+0.638%	3,498	-1.392%
2026-08-14	30.8400	31.0900	30.8400	31.0321	+0.657%	2,708	-0.763%
2026-08-13	30.9100	31.0300	30.8296	30.8296	+0.802%	1,628	-0.111%
2026-08-12	30.6200	30.6500	30.5700	30.5843	+1.816%	1,794	+0.690%
2026-08-11	30.1600	30.1600	30.0388	30.0388	-0.136%	3,629	+2.519%
2026-08-10	30.2500	30.2500	30.0798	30.0798	-0.167%	956	+2.379%
2026-08-07	29.8000	30.2000	29.8000	30.1300	+0.062%	22,241	+2.208%
2026-08-06	30.3800	30.3800	30.1114	30.1114	-0.766%	9,582	+2.272%
2026-08-05	30.6700	30.6700	30.3439	30.3439	-0.706%	1,360	+1.488%
2026-08-04	30.5100	30.6700	30.3600	30.5595	+3.207%	8,832	+0.772%
2026-08-03	28.9750	29.6098	28.9750	29.6098	+0.852%	58,496	+4.004%
2026-07-31	29.4400	29.5000	29.3596	29.3596	+0.683%	1,326	+4.890%
2026-07-30	28.6900	29.1850	28.6900	29.1605	+5.271%	2,008	+5.607%
2026-07-29	27.7700	28.1000	27.7005	27.7005	-3.250%	823	+11.173%
2026-07-28	28.5500	28.6309	28.5401	28.6309	-2.976%	747	+7.560%
2026-07-27	29.6900	29.6900	29.0800	29.5091	-1.254%	1,516	+4.359%
2026-07-24	30.4000	30.4050	29.8839	29.8839	-2.190%	2,346	+3.050%
2026-07-23	30.7700	30.7700	30.5530	30.5530	-0.852%	675	+0.793%
2026-07-22	30.0000	30.9800	30.0000	30.8154	+0.018%	1,780	-0.065%
2026-07-21	30.3800	30.8300	30.3800	30.8100	+3.737%	2,641	-0.047%
2026-07-20	29.9300	29.9300	29.7000	29.7000	-0.269%	3,230	+3.688%
2026-07-17	29.1390	30.0800	29.1390	29.7800	-0.305%	5,959	+3.410%
2026-07-16	30.2800	30.3700	29.7799	29.8710	-3.658%	2,229	+3.095%
2026-07-15	30.3800	31.0053	30.3800	31.0053	-2.388%	1,931	-0.677%
2026-07-14	31.8450	31.8450	31.6900	31.7639	+2.206%	1,106	-3.049%
2026-07-13	31.4600	31.4600	30.9900	31.0784	-2.751%	1,496	-0.911%
2026-07-10	32.0100	32.0100	31.9577	31.9577	-0.085%	1,305	-3.637%
2026-07-09	32.3300	32.3300	31.9848	31.9848	+2.460%	563	-3.719%
2026-07-08	30.7000	31.2170	30.7000	31.2170	+1.020%	1,157	-1.351%
2026-07-07	30.9850	31.0099	30.8100	30.9017	-3.225%	789	-0.344%
2026-07-06	31.9500	31.9501	31.9314	31.9314	+1.939%	255	-3.558%
2026-07-02	33.0000	33.0000	31.1900	31.3239	-4.617%	1,634	-1.687%
2026-07-01	33.0644	33.0644	32.8400	32.8400	-4.558%	817	-6.226%
2026-06-30	34.4200	34.4200	34.2000	34.4082	+2.436%	6,141	-10.500%
2026-06-29	33.6000	33.6200	33.5899	33.5899	+3.788%	712	-8.319%
2026-06-26	32.7101	32.7101	32.3639	32.3639	-3.671%	834	-4.846%
2026-06-25	33.5400	33.5973	33.4400	33.5973	+2.978%	1,830	-8.340%
2026-06-24	33.0000	33.0000	32.3900	32.6257	-0.592%	3,045	-5.610%
2026-06-23	33.0000	33.1300	32.7200	32.8200	-4.441%	13,116	-6.169%
2026-06-22	34.0600	34.3452	33.9750	34.3452	+2.204%	3,826	-10.336%
2026-06-18	33.7200	33.7200	33.6046	33.6046	+2.775%	1,015	-8.360%
2026-06-17	33.1200	33.2100	32.6971	32.6971	+0.378%	481	-5.816%
2026-06-16	32.5739	32.5739	32.5739	32.5739	-2.012%	473	-5.460%
2026-06-15	33.2000	33.2550	33.2000	33.2429	+3.112%	683	-7.362%
2026-06-12	32.3000	32.3400	32.2396	32.2396	+1.736%	1,122	-4.480%
2026-06-11	30.8700	31.6894	30.8700	31.6894	+5.018%	1,379	-2.821%
2026-06-10	31.1700	31.1700	30.1751	30.1751	-2.557%	243	+2.056%
2026-06-09	30.9900	30.9900	30.9670	30.9670	-1.709%	574	-0.554%
2026-06-08	31.6000	31.8300	31.5054	31.5054	+2.146%	922	-2.254%
2026-06-05	30.8400	30.8434	30.8400	30.8434	-6.689%	572	-0.156%
2026-06-04	33.0543	33.0543	33.0543	33.0543	-0.825%	197	-6.834%
2026-06-03	33.3293	33.3293	33.3293	33.3293	+0.662%	57	-7.603%
2026-06-02	32.5900	33.1101	32.5900	33.1101	+2.910%	130	-6.991%
2026-06-01	32.1738	32.1738	32.1738	32.1738	+1.308%	116	-4.284%
2026-05-29	31.7584	31.7584	31.7584	31.7584	+0.817%	35	-3.032%
2026-05-28	31.5500	31.6401	31.5009	31.5009	+0.066%	504	-2.240%
2026-05-27	31.4000	31.5500	31.2099	31.4800	-0.285%	13,854	-2.175%
2026-05-26	31.4100	31.5700	31.4100	31.5700	+4.113%	446	-2.454%
2026-05-22	30.2500	30.5500	30.2100	30.3228	+1.177%	3,501	+1.559%
2026-05-21	29.7900	29.9700	29.6800	29.9700	+1.482%	1,379	+2.754%
2026-05-20	29.5100	29.5322	29.5100	29.5322	+2.291%	207	+4.277%
2026-05-19	28.8707	28.8707	28.8707	28.8707	-0.983%	23	+6.667%
2026-05-18	29.1300	29.1800	28.9500	29.1572	-2.572%	2,044	+5.619%
2026-05-15	29.9270	29.9270	29.9270	29.9270	-3.190%	76	+2.902%
2026-05-14	30.9400	30.9900	30.8700	30.9130	+0.269%	2,835	-0.380%
2026-05-13	30.6700	30.8301	30.6700	30.8301	+1.835%	568	-0.113%
2026-05-12	29.5800	30.2747	29.4900	30.2747	-1.455%	1,258	+1.720%
2026-05-11	30.7218	30.7218	30.7218	30.7218	+2.584%	363	+0.240%
2026-05-08	29.8000	29.9480	29.8000	29.9480	+3.441%	638	+2.830%
2026-05-07	28.9518	28.9518	28.9518	28.9518	-1.547%	38	+6.368%
2026-05-06	29.4067	29.4067	29.4067	29.4067	+4.244%	24	+4.722%
2026-05-05	28.2096	28.2096	28.2096	28.2096	+2.918%	272	+9.166%
2026-05-04	27.4200	27.4200	27.4098	27.4098	-0.152%	1,193	+12.352%
2026-05-01	27.4516	27.4516	27.4516	27.4516	+0.447%	103	+12.181%
2026-04-30	26.9800	27.3294	26.9800	27.3294	+1.986%	312	+12.682%
2026-04-29	26.8700	26.8700	26.6900	26.7971	+0.548%	1,018	+14.921%
2026-04-28	26.6510	26.6510	26.6510	26.6510	-1.946%	113	+15.551%
2026-04-27	27.1200	27.1798	27.1200	27.1798	+0.083%	1,527	+13.303%
2026-04-24	27.0700	27.2200	27.0700	27.1573	+1.901%	1,109	+13.396%
2026-04-23	26.6400	26.6600	26.6100	26.6506	-0.157%	481	+15.552%
2026-04-22	26.6600	26.6926	26.6600	26.6926	+1.472%	339	+15.371%
2026-04-21	26.2900	26.3053	26.2900	26.3053	-1.033%	423	+17.069%
2026-04-20	26.5200	26.5800	26.5199	26.5800	-0.174%	1,090	+15.859%
2026-04-17	26.6262	26.6262	26.6262	26.6262	+1.636%	225	+15.658%
2026-04-16	26.1976	26.1976	26.1976	26.1976	+0.297%	82	+17.550%
2026-04-15	26.0800	26.1200	26.0799	26.1200	-1.034%	1,336	+17.900%
2026-04-14	26.1600	26.3930	26.1600	26.3930	+1.463%	552	+16.680%
2026-04-13	26.0125	26.0125	26.0125	26.0125	+0.551%	166	+18.387%
2026-04-10	25.9200	25.9249	25.8700	25.8700	+0.232%	1,203	+19.039%
2026-04-09	25.4800	25.8100	25.4800	25.8100	+1.341%	328	+19.316%
2026-04-08	25.4500	25.4684	25.3700	25.4684	+4.411%	1,670	+20.916%
2026-04-07	24.3924	24.3924	24.3924	24.3924	+0.217%	2	+26.250%
2026-04-06	24.2000	24.3395	24.2000	24.3395	+0.596%	806	+26.524%
2026-04-02	24.0750	24.1954	24.0750	24.1954	-0.019%	706	+27.278%
2026-04-01	24.2000	24.2000	24.2000	24.2000	+2.494%	170	+27.254%
2026-03-31	23.2200	23.6111	23.2200	23.6111	+3.703%	937	+30.428%
2026-03-30	22.8500	22.8500	22.7100	22.7680	-2.009%	656	+35.257%
2026-03-27	23.3100	23.3100	23.2300	23.2348	-0.664%	1,190	+32.540%
2026-03-26	23.4500	23.4500	23.3900	23.3900	-3.067%	632	+31.661%
2026-03-25	24.1301	24.1301	24.1301	24.1301	+0.351%	84	+27.622%
2026-03-24	24.1100	24.1399	24.0457	24.0457	+0.991%	4,660	+28.070%
2026-03-23	23.8097	23.8097	23.8097	23.8097	+1.032%	142	+29.340%
2026-03-20	23.7800	23.7800	23.5664	23.5664	-1.065%	959	+30.675%
2026-03-19	23.8600	24.0750	23.8200	23.8200	-1.326%	5,896	+29.284%
2026-03-18	24.3900	24.3900	24.1400	24.1400	-1.062%	338	+27.570%
2026-03-17	24.3700	24.3990	24.3300	24.3990	+0.871%	399	+26.216%
2026-03-16	24.2300	24.2301	24.1884	24.1884	+1.400%	613	+27.315%
2026-03-13	23.8545	23.8545	23.8545	23.8545	-0.677%	81	+29.097%
2026-03-12	24.0170	24.0170	24.0170	24.0170	-2.251%	839	+28.223%
2026-03-11	24.6500	24.6500	24.5600	24.5700	-0.036%	2,142	+25.337%
2026-03-10	24.6400	24.8100	24.5789	24.5789	+0.822%	375	+25.292%
2026-03-09	24.3784	24.3784	24.3784	24.3784	+1.792%	2	+26.322%
2026-03-06	24.1400	24.1400	23.9493	23.9493	-2.599%	1,690	+28.586%
2026-03-05	24.4100	24.5883	24.4100	24.5883	-2.259%	2,540	+25.244%
2026-03-04	25.1566	25.1566	25.1566	25.1566	+1.000%	6	+22.415%
2026-03-03	24.6500	24.9075	24.6500	24.9075	-3.249%	863	+23.639%
2026-03-02	25.7439	25.7439	25.7439	25.7439	+0.254%	124	+19.622%
2026-02-27	25.5900	25.7100	25.5900	25.6786	-0.338%	905	+19.926%
2026-02-26	25.7658	25.7658	25.7658	25.7658	-1.148%	221	+19.520%
2026-02-25	26.1200	26.1200	26.0649	26.0649	+1.081%	773	+18.149%
2026-02-24	25.8300	25.8300	25.7861	25.7861	+0.774%	354	+19.426%
2026-02-23	25.5881	25.5881	25.5881	25.5881	-0.342%	77	+20.350%
2026-02-20	25.6759	25.6759	25.6759	25.6759	+1.067%	153	+19.939%
2026-02-19	25.3893	25.4048	25.3100	25.4048	-0.372%	1,162	+21.219%
2026-02-18	25.4997	25.4997	25.4997	25.4997	+1.466%	40	+20.768%
2026-02-17	25.2100	25.2100	25.1312	25.1312	-0.549%	737	+22.539%
2026-02-13	25.2700	25.2700	25.2700	25.2700	+0.517%	201	+21.865%
2026-02-12	25.2600	25.2600	25.1400	25.1400	-2.088%	425	+22.496%
2026-02-11	25.6761	25.6761	25.6761	25.6761	+1.519%	61	+19.938%
2026-02-10	25.2919	25.2919	25.2919	25.2919	-0.999%	30	+21.760%
2026-02-09	25.5050	25.5470	25.4800	25.5470	+0.976%	1,016	+20.544%
2026-02-06	25.2000	25.3000	25.2000	25.3000	+3.031%	660	+21.721%
2026-02-05	24.7200	24.7200	24.5557	24.5557	-1.303%	532	+25.410%
2026-02-04	24.7900	24.8900	24.7900	24.8800	-2.604%	1,028	+23.776%
2026-02-03	25.4900	25.5451	25.4900	25.5451	-0.265%	291	+20.553%
2026-02-02	25.5100	25.6130	25.5100	25.6130	+1.922%	1,219	+20.233%
2026-01-30	25.5350	25.5350	25.1100	25.1300	-3.042%	1,726	+22.544%
2026-01-29	25.8600	25.9184	25.8600	25.9184	+0.590%	2,628	+18.817%
2026-01-28	25.7900	25.7900	25.7663	25.7663	+1.045%	304	+19.518%
2026-01-27	25.4800	25.4999	25.4800	25.4999	+1.941%	295	+20.767%
2026-01-26	25.0144	25.0144	25.0144	25.0144	+0.485%	54	+23.111%
2026-01-23	24.8600	24.8937	24.8600	24.8937	-0.211%	119	+23.708%
2026-01-22	25.0400	25.0400	24.9463	24.9463	+0.233%	716	+23.447%
2026-01-21	24.6900	24.8884	24.6900	24.8884	+1.747%	657	+23.734%
2026-01-20	24.5100	24.5100	24.4400	24.4610	-1.089%	1,225	+25.896%
2026-01-16	24.7500	24.7500	24.7300	24.7303	+0.400%	1,398	+24.525%
2026-01-15	24.6700	24.7706	24.6318	24.6318	+1.003%	916	+25.023%
2026-01-14	24.2700	24.3873	24.2700	24.3873	-0.134%	438	+26.276%
2026-01-13	24.4500	24.4500	24.3901	24.4200	+0.287%	2,791	+26.107%
2026-01-12	24.2000	24.3500	24.2000	24.3500	+0.741%	2,196	+26.470%
2026-01-09	24.1708	24.1708	24.1708	24.1708	+1.470%	263	+27.407%
2026-01-08	23.7800	23.8207	23.7800	23.8207	-0.575%	3,240	+29.280%
2026-01-07	23.9900	24.0000	23.9200	23.9584	-0.864%	5,949	+28.537%
2026-01-06	24.1100	24.1671	24.1100	24.1671	+2.533%	7,351	+27.427%
2026-01-05	23.6000	23.6001	23.5400	23.5700	+1.240%	2,254	+30.655%
2026-01-02	23.2814	23.2814	23.2814	23.2814	+1.560%	61	+32.275%
2025-12-31	22.9239	22.9239	22.9239	22.9239	-0.989%	53	+34.338%
2025-12-30	23.1529	23.1529	23.1529	23.1529	-0.228%	45	+33.009%
2025-12-29	23.2058	23.2058	23.2058	23.2058	-0.522%	49	+32.706%
2025-12-26	23.3000	23.3275	23.3000	23.3275	+0.073%	166	+32.013%
2025-12-24	23.2900	23.3105	23.2900	23.3105	+0.359%	393	+32.110%
2025-12-23	23.2000	23.2271	23.2000	23.2271	+0.074%	265	+32.584%
2025-12-22	23.1800	23.2100	23.1800	23.2100	+1.221%	1,828	+32.682%
2025-12-19	22.9300	22.9700	22.9100	22.9300	+1.565%	2,427	+34.302%
2025-12-18	22.5767	22.5767	22.5767	22.5767	+1.651%	151	+36.403%
2025-12-17	22.3300	22.3300	22.2100	22.2100	-1.943%	1,458	+38.656%
2025-12-16	22.5700	22.6500	22.5500	22.6500	-0.372%	496	+35.962%
2025-12-15	22.7700	22.7700	22.7346	22.7346	+0.022%	293	+35.456%
2025-12-12	22.8800	22.8800	22.7297	22.7297	-2.552%	812	+35.485%
2025-12-11	23.1699	23.3250	23.1699	23.3250	+0.273%	459	+32.027%
2025-12-10	23.0100	23.2616	23.0100	23.2616	+1.413%	1,594	+32.387%
2025-12-09	22.9500	22.9500	22.9375	22.9375	+0.227%	292	+34.258%
2025-12-08	22.8856	22.8856	22.8856	22.8856	-0.008%	54	+34.562%
2025-12-05	22.8800	22.9326	22.8800	22.8875	+0.560%	3,799	+34.551%
2025-12-04	22.7400	22.8200	22.7400	22.7600	-0.394%	5,852	+35.305%
2025-12-03	22.8600	22.8800	22.8500	22.8500	+0.142%	647	+34.772%
2025-12-02	22.8200	22.8200	22.8176	22.8176	+0.484%	836	+34.963%
2025-12-01	22.6900	22.7077	22.6900	22.7077	-0.236%	331	+35.617%
2025-11-28	22.7151	22.7615	22.7151	22.7615	+0.467%	150	+35.296%
2025-11-26	22.6700	22.6700	22.6557	22.6557	+0.493%	540	+35.928%
2025-11-25	22.4900	22.5446	22.4900	22.5446	+1.003%	335	+36.598%
2025-11-24	22.2900	22.3207	22.2700	22.3207	+2.619%	616	+37.968%
2025-11-21	21.4600	21.8284	21.4600	21.7511	+1.227%	625	+41.581%
2025-11-20	21.6200	21.6200	21.4874	21.4874	-2.860%	631	+43.318%
2025-11-19	22.1200	22.1200	22.1200	22.1200	+0.584%	377	+39.220%
2025-11-18	21.9916	21.9916	21.9916	21.9916	-1.048%	158	+40.033%
2025-11-17	22.2245	22.2245	22.2245	22.2245	-1.694%	27	+38.565%
2025-11-14	22.8300	22.8300	22.6074	22.6074	-0.114%	1,366	+36.218%
2025-11-13	22.8500	22.8500	22.6300	22.6333	-2.383%	444	+36.062%
2025-11-12	23.1857	23.1857	23.1857	23.1857	+0.248%	3	+32.821%
2025-11-11	23.1284	23.1284	23.1284	23.1284	-0.814%	125	+33.150%
2025-11-10	23.2000	23.3300	23.2000	23.3181	+2.380%	352	+32.067%
2025-11-07	22.7761	22.7761	22.7761	22.7761	+0.228%	68	+35.209%
2025-11-06	22.8600	22.8600	22.7000	22.7243	-1.006%	1,775	+35.517%
2025-11-05	23.0290	23.0290	22.9552	22.9552	+1.392%	1,892	+34.154%
2025-11-04	22.6400	22.6400	22.6400	22.6400	-2.572%	238	+36.022%
2025-11-03	23.2535	23.2535	23.2300	23.2376	+0.231%	1,495	+32.524%
2025-10-31	23.2600	23.2600	23.1600	23.1841	+0.364%	1,192	+32.830%
2025-10-30	23.2000	23.2200	23.1000	23.1000	-1.085%	3,285	+33.313%
2025-10-29	23.4700	23.4800	23.2800	23.3534	+0.425%	1,117	+31.867%
2025-10-28	23.2600	23.2600	23.2546	23.2546	-0.109%	642	+32.427%
2025-10-27	23.2200	23.2900	23.2200	23.2800	+0.656%	996	+32.283%
2025-10-24	23.1900	23.1900	23.1282	23.1282	+0.952%	859	+33.151%
2025-10-23	22.9500	22.9500	22.9100	22.9100	+1.014%	647	+34.419%
2025-10-22	22.7001	22.7001	22.6800	22.6800	-0.985%	795	+35.782%
2025-10-21	22.9056	22.9056	22.9056	22.9056	-0.106%	5	+34.445%
2025-10-20	22.9300	22.9300	22.9300	22.9300	+1.101%	227	+34.302%
2025-10-17	22.5500	22.7000	22.5500	22.6802	-0.277%	7,995	+35.781%
2025-10-16	22.8300	22.8300	22.7433	22.7433	+0.110%	373	+35.404%
2025-10-15	22.7800	22.7800	22.6100	22.7183	+0.358%	1,939	+35.553%
2025-10-14	22.7795	22.7800	22.6372	22.6372	-0.083%	2,229	+36.039%
2025-10-13	22.6561	22.6561	22.6561	22.6561	+1.543%	9	+35.925%
2025-10-10	22.7800	22.7800	22.3119	22.3119	-2.537%	596	+38.022%
2025-10-09	22.8928	22.8928	22.8928	22.8928	-0.621%	4	+34.520%
2025-10-08	23.0358	23.0358	23.0358	23.0358	+0.813%	12	+33.685%
2025-10-07	22.8400	22.8600	22.8400	22.8500	-0.985%	1,705	+34.772%
2025-10-06	23.1000	23.1000	23.0700	23.0774	+0.036%	341	+33.444%
2025-10-03	23.1097	23.1097	23.0691	23.0691	+0.351%	591	+33.492%
2025-10-02	22.9200	22.9883	22.8941	22.9883	+0.042%	603	+33.961%
2025-10-01	22.8900	22.9786	22.8900	22.9786	+0.658%	1,281	+34.018%
2025-09-30	22.6800	22.8285	22.6800	22.8285	+0.389%	1,252	+34.899%
2025-09-29	22.7400	22.7500	22.7400	22.7400	+0.701%	325	+35.424%
2025-09-26	22.5818	22.5818	22.5818	22.5818	+0.812%	147	+36.373%
2025-09-25	22.4500	22.4500	22.4000	22.4000	-0.753%	224	+37.479%
2025-09-24	22.7300	22.7300	22.5700	22.5700	-0.975%	978	+36.444%
2025-09-23	22.8900	22.8900	22.7800	22.7922	-0.381%	1,739	+35.114%
2025-09-22	22.8400	22.8900	22.8400	22.8794	-0.276%	357	+34.599%
2025-09-19	22.8500	22.9427	22.8500	22.9427	-0.118%	1,658	+34.227%
2025-09-18	23.0120	23.0120	22.9600	22.9697	+1.217%	3,971	+34.070%
2025-09-17	22.6936	22.6936	22.6936	22.6936	-0.292%	53	+35.701%
2025-09-16	22.7500	22.7600	22.7400	22.7600	-0.219%	1,829	+35.305%
2025-09-15	22.8300	22.8301	22.8100	22.8100	-0.017%	597	+35.008%
2025-09-12	22.8138	22.8138	22.8138	22.8138	-0.481%	184	+34.986%
2025-09-11	22.8900	22.9400	22.8800	22.9241	+1.659%	2,471	+34.336%
2025-09-10	22.5700	22.5700	22.4800	22.5500	-0.055%	2,039	+36.565%
2025-09-09	22.5624	22.5624	22.5624	22.5624	+0.144%	3	+36.490%
2025-09-08	22.4900	22.5300	22.4700	22.5300	+0.312%	1,684	+36.686%
2025-09-05	22.4100	22.4600	22.4000	22.4600	+0.045%	959	+37.112%
2025-09-04	22.4200	22.4500	22.4200	22.4500	+0.944%	205	+37.173%
2025-09-03	22.2300	22.2600	22.1800	22.2400	+0.225%	3,948	+38.469%
2025-09-02	22.1750	22.1900	22.0600	22.1900	-0.825%	2,391	+38.781%
2025-08-29	22.3900	22.3900	22.3745	22.3745	-0.693%	509	+37.636%
2025-08-28	22.5306	22.5306	22.5306	22.5306	+0.294%	51	+36.683%
2025-08-27	22.4200	22.4646	22.4200	22.4646	+0.330%	337	+37.084%
2025-08-26	22.3906	22.3906	22.3906	22.3906	+0.254%	85	+37.537%
2025-08-25	22.4300	22.4300	22.3339	22.3339	-0.782%	381	+37.886%
2025-08-22	22.6300	22.6300	22.5100	22.5100	+1.245%	8,770	+36.808%
2025-08-21	22.2250	22.2331	22.2250	22.2331	-0.621%	549	+38.511%
2025-08-20	22.3721	22.3721	22.3721	22.3721	-0.566%	240	+37.651%
2025-08-19	22.6000	22.6000	22.4862	22.4994	-0.440%	271	+36.872%
2025-08-18	22.5500	22.5988	22.5500	22.5988	+0.255%	1,788	+36.270%
2025-08-15	22.5414	22.5414	22.5414	22.5414	-0.873%	178	+36.617%
2025-08-14	22.7600	22.7600	22.7302	22.7400	-0.256%	1,772	+35.424%
2025-08-13	22.6810	22.7984	22.6810	22.7984	+0.505%	683	+35.077%
2025-08-12	22.6839	22.6839	22.6839	22.6839	+1.232%	3	+35.759%
2025-08-11	22.4078	22.4078	22.4078	22.4078	-0.354%	120	+37.432%
2025-08-08	22.4800	22.4874	22.4800	22.4874	+0.475%	505	+36.945%
2025-08-07	22.4400	22.4400	22.3300	22.3811	-0.084%	1,929	+37.596%
2025-08-06	22.4100	22.4100	22.4000	22.4000	-0.621%	472	+37.479%
2025-08-05	22.5000	22.5700	22.5000	22.5400	-0.970%	11,012	+36.626%
2025-08-04	22.6700	22.7608	22.6700	22.7608	+1.674%	931	+35.300%
2025-08-01	22.3700	22.3860	22.3700	22.3860	-1.293%	1,280	+37.565%
2025-07-31	22.8900	22.8900	22.6793	22.6793	-0.529%	146	+35.786%
2025-07-30	22.8600	22.8742	22.8000	22.8000	-0.519%	3,569	+35.068%
2025-07-29	22.9189	22.9189	22.9189	22.9189	-0.392%	27	+34.367%
2025-07-28	22.9900	23.0092	22.9900	23.0092	+0.124%	870	+33.840%
2025-07-25	22.8800	22.9909	22.8800	22.9806	+0.792%	4,654	+34.006%
2025-07-24	22.8200	22.8200	22.8000	22.8000	+0.248%	1,426	+35.068%
2025-07-23	22.7300	22.7500	22.7200	22.7436	+1.268%	2,308	+35.402%
2025-07-22	22.3900	22.4589	22.3700	22.4589	+0.094%	1,066	+37.119%
2025-07-21	22.5300	22.5401	22.4377	22.4377	-0.483%	3,258	+37.248%
2025-07-18	22.5900	22.5900	22.5465	22.5465	+0.009%	1,296	+36.586%
2025-07-17	22.4700	22.5445	22.4700	22.5445	+0.879%	791	+36.598%
2025-07-16	22.3480	22.3480	22.3480	22.3480	-0.018%	103	+37.799%
2025-07-15	22.4300	22.4300	22.3400	22.3520	-0.401%	1,452	+37.775%
2025-07-14	22.4500	22.4500	22.4421	22.4421	+0.257%	517	+37.222%
2025-07-11	22.3846	22.3846	22.3846	22.3846	-0.024%	81	+37.574%
2025-07-10	22.3500	22.4600	22.3500	22.3900	-0.356%	1,614	+37.541%
2025-07-09	22.4800	22.4800	22.4700	22.4700	+0.447%	435	+37.051%
2025-07-08	22.4100	22.4300	22.3700	22.3700	-0.267%	2,225	+37.664%
2025-07-07	22.4900	22.4900	22.4200	22.4300	-0.436%	859	+37.296%
2025-07-03	22.5283	22.5283	22.5283	22.5283	+1.069%	96	+36.697%
2025-07-02	22.2900	22.2900	22.2900	22.2900	-0.616%	257	+38.158%
2025-07-01	22.3900	22.4700	22.3900	22.4281	-0.708%	1,145	+37.307%
2025-06-30	22.5100	22.5880	22.5100	22.5880	+0.540%	1,483	+36.335%
2025-06-27	22.4200	22.4667	22.4200	22.4667	+0.633%	555	+37.071%
2025-06-26	22.2500	22.3254	22.2500	22.3254	+0.391%	796	+37.939%
2025-06-25	22.2900	22.2900	22.2385	22.2385	-0.362%	1,243	+38.478%
2025-06-24	22.2200	22.3194	22.2200	22.3194	+1.158%	260	+37.976%
2025-06-23	21.9700	22.0639	21.8862	22.0639	+0.935%	1,935	+39.574%
2025-06-20	21.8800	21.8900	21.8100	21.8596	-0.093%	2,114	+40.878%
2025-06-18	21.9700	21.9700	21.8800	21.8800	-0.008%	1,047	+40.747%
2025-06-17	21.8818	21.8818	21.8818	21.8818	-0.510%	167	+40.735%
2025-06-16	21.9939	21.9939	21.9939	21.9939	+0.579%	9	+40.018%
2025-06-13	21.8672	21.8672	21.8672	21.8672	-0.604%	303	+40.829%
2025-06-12	21.9700	22.0000	21.9400	22.0000	+0.548%	7,335	+39.979%
2025-06-11	21.9200	21.9300	21.8300	21.8800	+0.229%	3,267	+40.747%
2025-06-10	21.8100	21.8300	21.7100	21.8300	-0.176%	1,163	+41.069%
2025-06-09	21.9000	21.9300	21.8684	21.8684	-0.505%	862	+40.821%
2025-06-06	21.9793	21.9793	21.9793	21.9793	+0.869%	62	+40.111%
2025-06-05	21.8400	21.8900	21.7500	21.7900	-0.385%	1,671	+41.328%
2025-06-04	21.9400	21.9700	21.8742	21.8742	-0.118%	1,488	+40.784%
2025-06-03	21.8800	21.9000	21.8300	21.9000	+0.505%	8,111	+40.618%
2025-06-02	21.6400	21.7900	21.5400	21.7900	+0.225%	1,337	+41.328%
2025-05-30	21.6300	21.7411	21.5800	21.7411	+0.495%	4,876	+41.646%
2025-05-29	21.6100	21.6340	21.5700	21.6340	+0.160%	7,921	+42.347%
2025-05-28	21.7100	21.7100	21.5994	21.5994	-0.481%	2,035	+42.575%
2025-05-27	21.6300	21.7039	21.6300	21.7039	+1.596%	2,432	+41.889%
2025-05-23	21.3630	21.3630	21.3630	21.3630	-0.173%	282	+44.153%
2025-05-22	21.4200	21.4200	21.4000	21.4000	-0.140%	506	+43.904%
2025-05-21	21.6100	21.6100	21.4300	21.4300	-1.445%	1,891	+43.702%
2025-05-20	21.7570	21.7570	21.7441	21.7441	-0.439%	240	+41.626%
2025-05-19	21.7800	21.8400	21.7600	21.8400	+0.322%	1,199	+41.005%
2025-05-16	21.7300	21.7700	21.7300	21.7700	+1.054%	2,427	+41.458%
2025-05-15	21.4500	21.5430	21.4500	21.5430	+0.832%	2,347	+42.949%
2025-05-14	21.4000	21.4200	21.3400	21.3652	-0.356%	10,794	+44.138%
2025-05-13	21.4800	21.4800	21.4416	21.4416	+0.507%	1,101	+43.625%
2025-05-12	21.3334	21.3334	21.3334	21.3334	+1.502%	218	+44.353%
2025-05-09	21.0800	21.1050	21.0178	21.0178	-0.248%	765	+46.521%
2025-05-08	21.1700	21.1801	21.0700	21.0700	+0.095%	1,702	+46.158%
2025-05-07	20.9800	21.0500	20.9530	21.0500	+0.352%	1,793	+46.296%
2025-05-06	20.9400	20.9761	20.9400	20.9761	-0.233%	1,211	+46.812%
2025-05-05	21.0100	21.0900	21.0100	21.0250	-0.071%	868	+46.470%
2025-05-02	20.9300	21.0400	20.9300	21.0400	+1.499%	1,100	+46.366%
2025-05-01	20.8200	20.8400	20.7293	20.7293	+0.190%	695	+48.560%
2025-04-30	20.5200	20.6900	20.5200	20.6900	+0.388%	292	+48.842%
2025-04-29	20.4100	20.6300	20.4100	20.6100	+0.980%	2,533	+49.420%
2025-04-28	20.4100	20.4500	20.2700	20.4100	+0.057%	2,689	+50.884%
2025-04-25	20.2216	20.3984	20.2200	20.3984	+0.336%	1,034	+50.970%
2025-04-24	20.0900	20.3300	20.0900	20.3300	+1.295%	1,832	+51.478%
2025-04-23	20.2100	20.2100	20.0100	20.0700	+1.241%	3,675	+53.440%
2025-04-22	19.5200	19.8240	19.5200	19.8240	+2.247%	3,597	+55.344%
2025-04-21	19.5600	19.5600	19.2399	19.3884	-2.286%	1,177	+58.834%
2025-04-17	19.8700	19.8900	19.7800	19.8419	+0.644%	2,844	+55.204%
2025-04-16	19.7800	19.9200	19.6600	19.7150	-1.178%	2,737	+56.203%
2025-04-15	20.0900	20.0900	19.9400	19.9500	-0.225%	4,188	+54.363%
2025-04-14	19.9700	20.0500	19.9000	19.9950	+1.036%	7,186	+54.016%
2025-04-11	19.5600	19.8400	19.4600	19.7900	+0.936%	9,992	+55.611%

.dark-mode .nt27jq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nt27jq{ color: #333333; background-color: white; border: 2px solid #333333; }RULEAdaptive Core ETFstock BATS ETF

RULE
Adaptive Core ETF
stock BATS ETF