Aristotle Core Plus Income ETF (ARCP)
NYSEARCA: ARCP · Real-Time Price · USD
24.92
0.00 (0.00%)
Sep 9, 2026, 3:44 PM EDT - Market open
ARCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 24.92 | 24.93 | 24.87 | 24.92 | - | - | 7 |
| Sep 8, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.03% | 10 |
| Sep 4, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.01% | 9 |
| Sep 3, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.04% | 16 |
| Sep 2, 2026 | 24.92 | 24.94 | 24.92 | 24.94 | 24.94 | 0.16% | 1,191,040 |
| Sep 1, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.29% | 14 |
| Aug 31, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.13% | 10 |
| Aug 28, 2026 | 25.14 | 25.14 | 25.05 | 25.05 | 25.00 | -0.28% | 308 |
| Aug 27, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.07 | - | 8 |
| Aug 26, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.08 | -0.16% | 8 |
| Aug 25, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.11 | 0.48% | 8 |
| Aug 24, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.99 | 0.16% | 8 |
| Aug 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.96 | -0.12% | 15 |
| Aug 20, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.99 | -0.39% | 9 |
| Aug 19, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.08 | 0.21% | 8 |
| Aug 18, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.03 | 0.22% | 87 |
| Aug 17, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.98 | -0.27% | 8 |
| Aug 14, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.04 | -0.18% | 1,193,720 |
| Aug 13, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.09 | 0.28% | 8 |
| Aug 12, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.02 | 0.08% | 8 |
| Aug 11, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.00 | 0.02% | 19 |
| Aug 10, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.00 | -0.29% | 309 |
| Aug 7, 2026 | 25.11 | 25.12 | 25.11 | 25.12 | 25.07 | 0.12% | 227 |
| Aug 6, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.04 | -0.24% | 8 |
| Aug 5, 2026 | 25.17 | 25.18 | 25.15 | 25.15 | 25.10 | 0.04% | 3,994 |
| Aug 4, 2026 | 25.15 | 25.15 | 25.14 | 25.14 | 25.09 | 0.40% | 1,064 |
| Aug 3, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.99 | 0.23% | 8 |
| Jul 31, 2026 | 24.99 | 24.99 | 24.98 | 24.98 | 24.93 | -0.25% | 4,042 |