Adaptive Core ETF

RULE
🏛️ usa →
22.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 22.58 22.58 22.58 22.58 0.0M
2025-09-25 22.45 22.45 22.40 22.40 0.0M
2025-09-24 22.73 22.73 22.57 22.57 0.0M
2025-09-23 22.89 22.89 22.78 22.79 0.0M
2025-09-22 22.84 22.89 22.84 22.88 0.0M
2025-09-19 22.85 22.94 22.85 22.94 0.0M
2025-09-18 23.01 23.01 22.96 22.97 0.0M
2025-09-17 22.69 22.69 22.69 22.69 0.0M
2025-09-16 22.75 22.76 22.74 22.76 0.0M
2025-09-15 22.83 22.83 22.81 22.81 0.0M
2025-09-12 22.81 22.81 22.81 22.81 0.0M
2025-09-11 22.89 22.94 22.88 22.92 0.0M
2025-09-10 22.57 22.57 22.48 22.55 0.0M
2025-09-09 22.56 22.56 22.56 22.56 0.0M
2025-09-08 22.49 22.53 22.47 22.53 0.0M
2025-09-05 22.41 22.46 22.40 22.46 0.0M
2025-09-04 22.42 22.45 22.42 22.45 0.0M
2025-09-03 22.23 22.26 22.18 22.24 0.0M
2025-09-02 22.18 22.19 22.06 22.19 0.0M
2025-08-29 22.39 22.39 22.38 22.38 0.0M
2025-08-28 22.53 22.53 22.53 22.53 0.0M
2025-08-27 22.42 22.47 22.42 22.47 0.0M
2025-08-26 22.39 22.39 22.39 22.39 0.0M
2025-08-25 22.43 22.43 22.33 22.33 0.0M
2025-08-22 22.63 22.63 22.51 22.51 0.0M
2025-08-21 22.23 22.23 22.23 22.23 0.0M
2025-08-20 22.37 22.37 22.37 22.37 0.0M
2025-08-19 22.60 22.60 22.49 22.50 0.0M
2025-08-18 22.55 22.60 22.55 22.60 0.0M
2025-08-15 22.54 22.54 22.54 22.54 0.0M
2025-08-14 22.76 22.76 22.73 22.74 0.0M
2025-08-13 22.68 22.80 22.68 22.80 0.0M
2025-08-12 22.68 22.68 22.68 22.68 0.0M
2025-08-11 22.41 22.41 22.41 22.41 0.0M
2025-08-08 22.48 22.49 22.48 22.49 0.0M
2025-08-07 22.44 22.44 22.33 22.38 0.0M
2025-08-06 22.41 22.41 22.40 22.40 0.0M
2025-08-05 22.50 22.57 22.50 22.54 0.0M
2025-08-04 22.67 22.76 22.67 22.76 0.0M
2025-08-01 22.37 22.39 22.37 22.39 0.0M
2025-07-31 22.89 22.89 22.68 22.68 0.0M
2025-07-30 22.86 22.87 22.80 22.80 0.0M
2025-07-29 22.92 22.92 22.92 22.92 0.0M
2025-07-28 22.99 23.01 22.99 23.01 0.0M
2025-07-25 22.88 22.99 22.88 22.98 0.0M
2025-07-24 22.82 22.82 22.80 22.80 0.0M
2025-07-23 22.73 22.75 22.72 22.74 0.0M
2025-07-22 22.39 22.46 22.37 22.46 0.0M
2025-07-21 22.53 22.54 22.44 22.44 0.0M
2025-07-18 22.59 22.59 22.55 22.55 0.0M
2025-07-17 22.47 22.55 22.47 22.55 0.0M
2025-07-16 22.35 22.35 22.35 22.35 0.0M
2025-07-15 22.43 22.43 22.34 22.35 0.0M
2025-07-14 22.45 22.45 22.44 22.44 0.0M
2025-07-11 22.39 22.39 22.39 22.39 0.0M
2025-07-10 22.35 22.46 22.35 22.39 0.0M
2025-07-09 22.48 22.48 22.47 22.47 0.0M
2025-07-08 22.41 22.43 22.37 22.37 0.0M
2025-07-07 22.49 22.49 22.42 22.43 0.0M
2025-07-03 22.53 22.53 22.53 22.53 0.0M
2025-07-02 22.29 22.29 22.29 22.29 0.0M
2025-07-01 22.39 22.47 22.39 22.43 0.0M
2025-06-30 22.51 22.59 22.51 22.59 0.0M
2025-06-27 22.42 22.47 22.42 22.47 0.0M
2025-06-26 22.25 22.33 22.25 22.33 0.0M
2025-06-25 22.29 22.29 22.24 22.24 0.0M
2025-06-24 22.22 22.32 22.22 22.32 0.0M
2025-06-23 21.97 22.06 21.89 22.06 0.0M
2025-06-20 21.88 21.89 21.81 21.86 0.0M
2025-06-18 21.97 21.97 21.88 21.88 0.0M
2025-06-17 21.88 21.88 21.88 21.88 0.0M
2025-06-16 21.99 21.99 21.99 21.99 0.0M
2025-06-13 21.87 21.87 21.87 21.87 0.0M
2025-06-12 21.97 22.00 21.94 22.00 0.0M
2025-06-11 21.92 21.93 21.83 21.88 0.0M
2025-06-10 21.81 21.83 21.71 21.83 0.0M
2025-06-09 21.90 21.93 21.87 21.87 0.0M
2025-06-06 21.98 21.98 21.98 21.98 0.0M
2025-06-05 21.84 21.89 21.75 21.79 0.0M
2025-06-04 21.94 21.97 21.87 21.87 0.0M
2025-06-03 21.88 21.90 21.83 21.90 0.0M
2025-06-02 21.64 21.79 21.54 21.79 0.0M
2025-05-30 21.63 21.74 21.58 21.74 0.0M
2025-05-29 21.61 21.63 21.57 21.63 0.0M
2025-05-28 21.71 21.71 21.60 21.60 0.0M
2025-05-27 21.63 21.70 21.63 21.70 0.0M
2025-05-23 21.36 21.36 21.36 21.36 0.0M
2025-05-22 21.42 21.42 21.40 21.40 0.0M
2025-05-21 21.61 21.61 21.43 21.43 0.0M
2025-05-20 21.76 21.76 21.74 21.74 0.0M
2025-05-19 21.78 21.84 21.76 21.84 0.0M
2025-05-16 21.73 21.77 21.73 21.77 0.0M
2025-05-15 21.45 21.54 21.45 21.54 0.0M
2025-05-14 21.40 21.42 21.34 21.37 0.0M
2025-05-13 21.48 21.48 21.44 21.44 0.0M
2025-05-12 21.33 21.33 21.33 21.33 0.0M
2025-05-09 21.08 21.11 21.02 21.02 0.0M
2025-05-08 21.17 21.18 21.07 21.07 0.0M
2025-05-07 20.98 21.05 20.95 21.05 0.0M
2025-05-06 20.94 20.98 20.94 20.98 0.0M
2025-05-05 21.01 21.09 21.01 21.03 0.0M
2025-05-02 20.93 21.04 20.93 21.04 0.0M
2025-05-01 20.82 20.84 20.73 20.73 0.0M
2025-04-30 20.52 20.69 20.52 20.69 0.0M
2025-04-29 20.41 20.63 20.41 20.61 0.0M
2025-04-28 20.41 20.45 20.27 20.41 0.0M
2025-04-25 20.22 20.40 20.22 20.40 0.0M
2025-04-24 20.09 20.33 20.09 20.33 0.0M
2025-04-23 20.21 20.21 20.01 20.07 0.0M
2025-04-22 19.52 19.82 19.52 19.82 0.0M
2025-04-21 19.56 19.56 19.24 19.39 0.0M
2025-04-17 19.87 19.89 19.78 19.84 0.0M
2025-04-16 19.78 19.92 19.66 19.72 0.0M
2025-04-15 20.09 20.09 19.94 19.95 0.0M
2025-04-14 19.97 20.05 19.90 20.00 0.0M
2025-04-11 19.56 19.84 19.46 19.79 0.0M
2025-04-10 19.70 19.76 19.38 19.61 0.0M
2025-04-09 18.78 20.01 18.78 19.93 0.0M
2025-04-08 19.46 19.46 18.63 18.78 0.0M
2025-04-07 18.84 19.03 18.84 19.03 0.0M
2025-04-04 19.70 19.70 19.12 19.12 0.0M
2025-04-03 20.45 20.45 20.17 20.18 0.0M
2025-04-02 20.61 20.82 20.61 20.81 0.0M
2025-04-01 20.67 20.74 20.54 20.69 0.0M
2025-03-31 20.36 20.63 20.36 20.62 0.0M
2025-03-28 20.59 20.60 20.57 20.57 0.0M
2025-03-27 20.78 20.95 20.78 20.89 0.0M
2025-03-26 20.99 20.99 20.84 20.85 0.0M
2025-03-25 21.04 21.08 20.99 21.02 0.0M
2025-03-24 20.92 21.01 20.92 21.01 0.0M
2025-03-21 20.56 20.65 20.52 20.65 0.0M
2025-03-20 20.78 20.78 20.71 20.71 0.0M
2025-03-19 20.72 20.83 20.72 20.77 0.0M
2025-03-18 20.53 20.60 20.53 20.53 0.0M
2025-03-17 20.63 20.76 20.63 20.76 0.0M
2025-03-14 20.31 20.48 20.31 20.48 0.0M
2025-03-13 20.33 20.43 20.16 20.16 0.0M
2025-03-12 20.57 20.60 20.42 20.48 0.0M
2025-03-11 20.60 20.64 20.36 20.46 0.0M
2025-03-10 20.84 20.84 20.51 20.65 0.0M
2025-03-07 21.03 21.09 20.70 21.06 0.0M
2025-03-06 21.17 21.37 20.97 21.01 0.0M
2025-03-05 21.32 21.55 21.19 21.51 0.0M
2025-03-04 21.27 21.53 21.13 21.35 0.2M
2025-03-03 21.92 21.92 21.46 21.55 0.0M
2025-02-28 21.62 21.88 21.53 21.88 0.0M
2025-02-27 21.97 21.97 21.51 21.51 0.0M
2025-02-26 22.06 22.09 21.85 21.89 0.1M
2025-02-25 21.87 21.87 21.64 21.83 0.0M
2025-02-24 22.10 22.10 21.90 21.94 0.0M
2025-02-21 22.35 22.37 22.05 22.08 0.0M
2025-02-20 22.51 22.59 22.48 22.59 0.0M
2025-02-19 22.71 22.83 22.71 22.83 0.0M
2025-02-18 22.78 22.90 22.78 22.90 0.0M
2025-02-14 22.80 22.80 22.78 22.78 0.0M
2025-02-13 22.72 22.87 22.72 22.87 0.0M
2025-02-12 22.63 22.70 22.63 22.69 0.0M
2025-02-11 22.75 22.82 22.71 22.81 0.0M
2025-02-10 22.85 22.90 22.84 22.86 0.0M
2025-02-07 23.00 23.00 22.79 22.79 0.0M
2025-02-06 22.98 22.98 22.97 22.97 0.0M
2025-02-05 22.75 22.96 22.75 22.95 0.0M
2025-02-04 22.74 22.80 22.70 22.76 0.0M
2025-02-03 22.67 22.68 22.60 22.65 0.0M
2025-01-31 22.93 22.93 22.72 22.72 0.0M
2025-01-30 22.87 22.96 22.80 22.96 0.0M
2025-01-29 22.67 22.67 22.51 22.62 0.0M
2025-01-28 22.48 22.61 22.48 22.61 0.0M
2025-01-27 22.39 22.39 22.20 22.34 0.0M
2025-01-24 23.03 23.03 23.00 23.00 0.0M
2025-01-23 22.97 22.98 22.95 22.97 0.0M
2025-01-22 22.98 23.02 22.93 22.93 0.0M
2025-01-21 22.66 22.84 22.66 22.82 0.0M
2025-01-17 22.56 22.56 22.52 22.52 0.0M
2025-01-16 22.43 22.44 22.39 22.39 0.0M
2025-01-15 22.18 22.24 22.18 22.23 0.0M
2025-01-14 21.91 21.94 21.86 21.92 0.0M
2025-01-13 21.70 21.75 21.66 21.75 0.0M
2025-01-10 21.80 21.92 21.79 21.85 0.0M
2025-01-08 22.01 22.20 22.01 22.20 0.0M
2025-01-07 22.29 22.29 22.13 22.13 0.0M
2025-01-06 22.32 22.32 22.32 22.32 0.0M
2025-01-03 22.31 22.32 22.31 22.32 0.0M
2025-01-02 21.91 21.99 21.91 21.98 0.0M