Aristotle Multi-Sector Income ETF (ARMS)
NYSEARCA: ARMS · Real-Time Price · USD
24.56
-0.04 (-0.16%)
Oct 19, 2026, 4:00 PM EDT - Market closed
ARMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 24.59 | 24.61 | 24.56 | 24.56 | 24.56 | -0.14% | 17,160 |
| Oct 16, 2026 | 24.60 | 24.70 | 24.58 | 24.60 | 24.60 | -0.42% | 26,432 |
| Oct 15, 2026 | 24.62 | 24.71 | 24.60 | 24.70 | 24.70 | 0.75% | 35,127 |
| Oct 14, 2026 | 24.48 | 24.52 | 24.48 | 24.52 | 24.52 | -0.14% | 13,118 |
| Oct 13, 2026 | 24.52 | 24.58 | 24.51 | 24.55 | 24.55 | 0.08% | 21,748 |
| Oct 12, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - | 67 |
| Oct 9, 2026 | 24.52 | 24.57 | 24.52 | 24.53 | 24.53 | -0.01% | 749 |
| Oct 8, 2026 | 24.52 | 24.54 | 24.52 | 24.53 | 24.53 | 0.21% | 513 |
| Oct 7, 2026 | 24.47 | 24.48 | 24.47 | 24.48 | 24.48 | -0.02% | 10,011 |
| Oct 6, 2026 | 24.48 | 24.49 | 24.47 | 24.49 | 24.49 | 0.16% | 643 |
| Oct 5, 2026 | 24.43 | 24.45 | 24.42 | 24.45 | 24.45 | 0.04% | 1,948 |
| Oct 2, 2026 | 24.53 | 24.53 | 24.44 | 24.44 | 24.43 | -0.10% | 519 |
| Oct 1, 2026 | 24.45 | 24.46 | 24.45 | 24.46 | 24.46 | 0.13% | 10,044 |
| Sep 30, 2026 | 24.43 | 24.43 | 24.42 | 24.43 | 24.43 | -0.11% | 20,562 |
| Sep 29, 2026 | 24.59 | 24.59 | 24.56 | 24.56 | 24.46 | -0.01% | 634 |
| Sep 28, 2026 | 24.58 | 24.58 | 24.53 | 24.56 | 24.46 | -0.40% | 11,219 |
| Sep 25, 2026 | 24.66 | 24.67 | 24.62 | 24.66 | 24.56 | 0.08% | 10,716 |
| Sep 24, 2026 | 24.65 | 24.65 | 24.64 | 24.64 | 24.54 | -0.32% | 9,723 |
| Sep 23, 2026 | 24.84 | 24.84 | 24.72 | 24.72 | 24.61 | -0.83% | 51,144 |
| Sep 22, 2026 | 24.95 | 24.95 | 24.91 | 24.93 | 24.82 | -0.01% | 10,267 |
| Sep 21, 2026 | 24.89 | 24.93 | 24.89 | 24.93 | 24.82 | 0.32% | 10,449 |
| Sep 18, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.74 | -0.32% | 13 |
| Sep 17, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.82 | 0.39% | 12 |
| Sep 16, 2026 | 24.89 | 24.89 | 24.83 | 24.83 | 24.73 | - | 211 |
| Sep 15, 2026 | 24.83 | 24.84 | 24.83 | 24.83 | 24.73 | -0.07% | 630 |
| Sep 14, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.74 | -0.12% | 122 |
| Sep 11, 2026 | 24.91 | 24.91 | 24.88 | 24.88 | 24.77 | -0.16% | 133 |
| Sep 10, 2026 | 24.91 | 24.94 | 24.91 | 24.92 | 24.81 | -0.40% | 444 |
| Sep 9, 2026 | 25.03 | 25.06 | 25.02 | 25.02 | 24.91 | -0.14% | 1,767 |
| Sep 8, 2026 | 25.04 | 25.06 | 25.04 | 25.06 | 24.95 | -0.12% | 327 |
| Sep 4, 2026 | 25.05 | 25.09 | 25.05 | 25.09 | 24.98 | 0.08% | 412 |
| Sep 3, 2026 | 25.04 | 25.07 | 25.04 | 25.07 | 24.96 | 0.12% | 116 |
| Sep 2, 2026 | 25.03 | 25.04 | 25.03 | 25.04 | 24.93 | 0.06% | 1,185,428 |
| Sep 1, 2026 | 25.06 | 25.07 | 25.02 | 25.02 | 24.91 | -0.28% | 1,175 |
| Aug 31, 2026 | 25.07 | 25.09 | 25.06 | 25.09 | 24.98 | -0.02% | 388 |
| Aug 28, 2026 | 25.16 | 25.20 | 25.14 | 25.14 | 24.99 | -0.28% | 315 |
| Aug 27, 2026 | 25.19 | 25.21 | 25.19 | 25.21 | 25.06 | 0.06% | 220 |
| Aug 26, 2026 | 25.18 | 25.20 | 25.18 | 25.20 | 25.04 | -0.08% | 115 |
| Aug 25, 2026 | 25.17 | 25.22 | 25.17 | 25.22 | 25.06 | 0.28% | 111 |
| Aug 24, 2026 | 25.12 | 25.15 | 25.12 | 25.15 | 24.99 | 0.08% | 110 |
| Aug 21, 2026 | 25.10 | 25.13 | 25.10 | 25.13 | 24.97 | -0.12% | 113 |
| Aug 20, 2026 | 25.11 | 25.16 | 25.11 | 25.16 | 25.00 | -0.10% | 124 |
| Aug 19, 2026 | 25.15 | 25.18 | 25.15 | 25.18 | 25.03 | 0.38% | 284 |
| Aug 18, 2026 | 25.06 | 25.09 | 25.06 | 25.09 | 24.93 | - | 114 |
| Aug 17, 2026 | 25.11 | 25.11 | 25.09 | 25.09 | 24.93 | -0.30% | 232 |
| Aug 14, 2026 | 25.17 | 25.17 | 25.14 | 25.16 | 25.01 | -0.08% | 1,195,081 |
| Aug 13, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.03 | 0.26% | 9 |
| Aug 12, 2026 | 25.13 | 25.13 | 25.12 | 25.12 | 24.96 | 0.12% | 1,136 |
| Aug 11, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.93 | 0.02% | 9 |
| Aug 10, 2026 | 25.10 | 25.10 | 25.08 | 25.08 | 24.93 | -0.20% | 114 |