Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Adaptive Core E (RULE.US) Share Price

Price $22.87 on 19-09-2025 at 21:20:02
Change $-0.10 -0.44%
Buy $34.41
Sell $11.47
Last Trade: -
Day's Volume: 73
Last Close: $22.9427
Open: $22.93
ISIN: US19423L5811
Day's Range $0.00 - $0.00
52wk Range: $21.49 - $23.00
Market Capitalisation: $N/A
VWAP: $22.87
Shares in Issue: N/A

Adaptive Core E (RULE.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Adaptive Core E trades

Adaptive Core E (RULE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 22.93 22.9427 22.93 22.9427 73
18th Sep 2025 (Thu) 22.93 22.9697 22.93 22.9697 70
17th Sep 2025 (Wed) 22.93 22.93 22.6936 22.6936 0
16th Sep 2025 (Tue) 22.93 22.93 22.76 22.76 7
15th Sep 2025 (Mon) 22.93 22.93 22.81 22.81 40
12th Sep 2025 (Fri) 22.93 22.93 22.8138 22.8138 0
11th Sep 2025 (Thu) 22.93 22.93 22.91 22.9241 1,251
10th Sep 2025 (Wed) 22.55 22.55 22.55 22.55 25
9th Sep 2025 (Tue) 22.49 22.5624 22.49 22.5624 0
8th Sep 2025 (Mon) 22.49 22.49 22.49 22.53 158
5th Sep 2025 (Fri) 22.41 22.41 22.41 22.46 617
4th Sep 2025 (Thu) 22.21 22.45 22.21 22.45 0
3rd Sep 2025 (Wed) 22.21 22.22 22.21 22.24 133
2nd Sep 2025 (Tue) 22.60 22.60 22.19 22.19 13
1st Sep 2025 (Mon) 22.60 22.60 22.3745 22.3745 0
29th Aug 2025 (Fri) 22.60 22.60 22.3745 22.3745 0
28th Aug 2025 (Thu) 22.60 22.60 22.5306 22.5306 0
27th Aug 2025 (Wed) 22.60 22.60 22.4646 22.4646 0
26th Aug 2025 (Tue) 22.60 22.60 22.3906 22.3906 64
25th Aug 2025 (Mon) 22.60 22.60 22.3339 22.3339 0
22nd Aug 2025 (Fri) 22.60 22.60 22.51 22.51 8
See more Adaptive Core E price history
FTSE 100 Latest
Value9,216.67
Change-11.44

Login to your account

Forgot Password?

Not Registered