Skip to main content
logo
Aristotle Core Plus Income ETF (ARCP)
NYSEARCA: ARCP · Real-Time Price · USD
24.42
-0.07 (-0.31%)
Oct 19, 2026, 4:00 PM EDT - Market closed

ARCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202624.4724.4724.4224.4224.42-0.31%111
Oct 16, 202624.5324.5324.4924.4924.49-0.10%1,583
Oct 15, 202624.5224.5424.5224.5224.520.49%307
Oct 14, 202624.3124.4024.3124.4024.400.16%40,111
Oct 13, 202624.3624.3624.3624.3624.360.02%4,208
Oct 12, 202624.3524.3524.3524.3524.350.12%6
Oct 9, 202624.3224.3224.3224.3224.32-0.08%7
Oct 8, 202624.2224.3424.2224.3424.340.41%20,010
Oct 7, 202624.1724.2424.1724.2424.24-0.08%20,042
Oct 6, 202624.2524.2624.2524.2624.260.08%20,009
Oct 5, 202624.1624.2424.1624.2424.240.12%20,009
Oct 2, 202624.3024.3224.2124.2124.21-0.14%2,111
Oct 1, 202624.2124.2824.2124.2524.250.01%26,044
Sep 30, 202624.2524.2524.2424.2424.24-0.05%20,108
Sep 29, 202624.3924.3924.3024.3524.26-0.26%20,228
Sep 28, 202624.4424.4424.4024.4124.32-0.58%20,408
Sep 25, 202624.5224.5624.5224.5624.46-109
Sep 24, 202624.5624.5624.5624.5624.460.10%218
Sep 23, 202624.5324.5524.5124.5324.43-0.99%75,027
Sep 22, 202624.7824.7824.7824.7824.68-0.02%9
Sep 21, 202624.7924.7924.7824.7824.680.45%10,009
Sep 18, 202624.6924.6924.6724.6724.57-0.36%110
Sep 17, 202624.7624.7624.7624.7624.660.48%10
Sep 16, 202624.6424.6424.6424.6424.55-0.02%10
Sep 15, 202624.6524.6524.6524.6524.55-0.05%9
Sep 14, 202624.6624.6624.6624.6624.56-0.11%10
Sep 11, 202624.6924.6924.6924.6924.59-0.09%14
Sep 10, 202624.7124.7124.7124.7124.61-0.66%11
Sep 9, 202624.8724.8724.8724.8724.77-0.22%11
Sep 8, 202624.9224.9224.9224.9224.83-0.03%10
Sep 4, 202624.9324.9324.9324.9324.830.01%9
Sep 3, 202624.9324.9324.9324.9324.83-0.04%16
Sep 2, 202624.9224.9424.9224.9424.840.16%1,191,040
Sep 1, 202624.9024.9024.9024.9024.80-0.29%14
Aug 31, 202624.9724.9724.9724.9724.88-0.13%10
Aug 28, 202625.1425.1425.0525.0524.91-0.28%308
Aug 27, 202625.1225.1225.1225.1224.98-8
Aug 26, 202625.1225.1225.1225.1224.98-0.16%8
Aug 25, 202625.1625.1625.1625.1625.020.48%8
Aug 24, 202625.0425.0425.0425.0424.900.16%8
Aug 21, 202625.0025.0025.0025.0024.86-0.12%15
Aug 20, 202625.0325.0325.0325.0324.89-0.39%9
Aug 19, 202625.1325.1325.1325.1324.990.21%8
Aug 18, 202625.0825.0825.0825.0824.930.22%87
Aug 17, 202625.0225.0225.0225.0224.88-0.27%8
Aug 14, 202625.0925.0925.0925.0924.95-0.18%1,193,720
Aug 13, 202625.1425.1425.1425.1424.990.28%8
Aug 12, 202625.0725.0725.0725.0724.920.08%8
Aug 11, 202625.0525.0525.0525.0524.900.02%19
Aug 10, 202625.0425.0425.0425.0424.90-0.29%309