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 $23.325 on 12-12-2025 at 22:20:03
Change $0.00 0%
Buy $34.12
Sell $11.38
Last Trade: -
Day's Volume: 0
Last Close: $22.7297
Open: $23.27
ISIN: US19423L5811
Day's Range $0.00 - $0.00
52wk Range: $21.49 - $23.41
Market Capitalisation: $N/A
VWAP: $0.00
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
12th Dec 2025 (Fri) 23.27 23.27 22.7297 22.7297 0
11th Dec 2025 (Thu) 23.27 23.30 23.27 23.325 203
10th Dec 2025 (Wed) 22.88 23.2616 22.88 23.2616 54
9th Dec 2025 (Tue) 22.88 22.9375 22.88 22.9375 0
8th Dec 2025 (Mon) 22.88 22.8856 22.88 22.8856 30
5th Dec 2025 (Fri) 22.88 22.88 22.88 22.8875 138
4th Dec 2025 (Thu) 22.81 22.81 22.79 22.76 455
3rd Dec 2025 (Wed) 22.85 22.85 22.85 22.85 100
2nd Dec 2025 (Tue) 22.82 22.82 22.82 22.8176 687
1st Dec 2025 (Mon) 22.49 22.7077 22.49 22.7077 2
28th Nov 2025 (Fri) 22.49 22.7615 22.49 22.7615 6
27th Nov 2025 (Thu) 22.49 22.6557 22.49 22.6557 0
26th Nov 2025 (Wed) 22.49 22.6557 22.49 22.6557 0
25th Nov 2025 (Tue) 22.49 22.49 22.49 22.5446 210
24th Nov 2025 (Mon) 22.83 22.83 22.3207 22.3207 62
21st Nov 2025 (Fri) 22.83 22.83 21.7511 21.7511 2
20th Nov 2025 (Thu) 22.83 22.83 22.12 22.12 1
19th Nov 2025 (Wed) 22.83 22.83 22.12 22.12 0
18th Nov 2025 (Tue) 22.83 22.83 21.9916 21.9916 47
17th Nov 2025 (Mon) 22.83 22.83 22.2245 22.2245 18
14th Nov 2025 (Fri) 22.83 22.83 22.70 22.6074 1,264
13th Nov 2025 (Thu) 22.86 22.86 22.6333 22.6333 0
See more Adaptive Core E price history
FTSE 100 Latest
Value9,649.03
Change-54.13

Login to your account

Forgot Password?

Not Registered