Aristotle Small Cap Eq A (ARABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.80
+0.23 (1.48%)
At close: Feb 13, 2026
ARABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.48% |
| Feb 12, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.64% |
| Feb 11, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.38% |
| Feb 10, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.13% |
| Feb 9, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| Feb 6, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 2.38% |
| Feb 5, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| Feb 4, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.45% |
| Feb 3, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.26% |
| Feb 2, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.98% |
| Jan 30, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.78% |
| Jan 29, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.72% |
| Jan 28, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.39% |
| Jan 27, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.32% |
| Jan 26, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.13% |
| Jan 23, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -1.59% |
| Jan 22, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.45% |
| Jan 21, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 2.29% |
| Jan 20, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -1.29% |
| Jan 16, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.77% |
| Jan 15, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 1.17% |
| Jan 14, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.46% |
| Jan 13, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.13% |
| Jan 12, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.39% |
| Jan 9, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.46% |
| Jan 8, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.26% |
| Jan 7, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.46% |
| Jan 6, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.34% |
| Jan 5, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 1.71% |
| Jan 2, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.41% |
| Dec 31, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.09% |
| Dec 30, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.54% |
| Dec 29, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.47% |
| Dec 26, 2025 | 14.87 | 14.87 | 14.87 | 14.89 | 14.87 | - |
| Dec 24, 2025 | 14.87 | 14.87 | 14.87 | 14.89 | 14.87 | 0.27% |
| Dec 23, 2025 | 14.83 | 14.83 | 14.83 | 14.85 | 14.83 | -0.34% |
| Dec 22, 2025 | 14.88 | 14.88 | 14.88 | 14.90 | 14.88 | 0.54% |
| Dec 19, 2025 | 14.80 | 14.80 | 14.80 | 14.82 | 14.80 | - |
| Dec 18, 2025 | 14.80 | 14.80 | 14.80 | 14.82 | 14.80 | - |
| Dec 17, 2025 | 14.80 | 14.80 | 14.80 | 14.82 | 14.80 | -0.20% |
| Dec 16, 2025 | 14.83 | 14.83 | 14.83 | 14.85 | 14.83 | -0.40% |
| Dec 15, 2025 | 14.89 | 14.89 | 14.89 | 14.91 | 14.89 | -0.27% |
| Dec 12, 2025 | 14.93 | 14.93 | 14.93 | 14.95 | 14.93 | -0.66% |
| Dec 11, 2025 | 15.03 | 15.03 | 15.03 | 15.05 | 15.03 | 0.87% |
| Dec 10, 2025 | 14.90 | 14.90 | 14.90 | 14.92 | 14.90 | 1.84% |
| Dec 9, 2025 | 14.63 | 14.63 | 14.63 | 14.65 | 14.63 | -5.73% |
| Dec 8, 2025 | 14.64 | 14.64 | 14.64 | 15.54 | 14.64 | -0.58% |
| Dec 5, 2025 | 14.73 | 14.73 | 14.73 | 15.63 | 14.73 | -0.19% |
| Dec 4, 2025 | 14.76 | 14.76 | 14.76 | 15.66 | 14.76 | -0.06% |
| Dec 3, 2025 | 14.77 | 14.77 | 14.77 | 15.67 | 14.77 | 1.36% |