Aristotle Small Cap Eq A (ARABX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.87
+0.17 (1.34%)
Apr 23, 2025, 4:00 PM EDT
ARABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.34% |
| Apr 22, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.93% |
| Apr 21, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -2.04% |
| Apr 17, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.87% |
| Apr 16, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.79% |
| Apr 15, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.24% |
| Apr 14, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.03% |
| Apr 11, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 1.37% |
| Apr 10, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -4.16% |
| Apr 9, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 8.35% |
| Apr 8, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -2.60% |
| Apr 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.20% |
| Apr 4, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -4.67% |
| Apr 3, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -6.04% |
| Apr 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.31% |
| Apr 1, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.22% |
| Mar 31, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.07% |
| Mar 28, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -1.58% |
| Mar 27, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.29% |
| Mar 26, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.50% |
| Mar 25, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.28% |
| Mar 24, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 2.26% |
| Mar 21, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.94% |
| Mar 20, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.57% |
| Mar 19, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.79% |
| Mar 18, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.57% |
| Mar 17, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1.24% |
| Mar 14, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 2.08% |
| Mar 13, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -1.03% |
| Mar 12, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.07% |
| Mar 11, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.22% |
| Mar 10, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -2.29% |
| Mar 7, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.72% |
| Mar 6, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -1.42% |
| Mar 5, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 1.01% |
| Mar 4, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -1.07% |
| Mar 3, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -2.49% |
| Feb 28, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.91% |
| Feb 27, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.04% |
| Feb 26, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.21% |
| Feb 25, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.07% |
| Feb 24, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.44% |
| Feb 21, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.01% |
| Feb 20, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.87% |
| Feb 19, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.67% |
| Feb 18, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.54% |
| Feb 14, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.20% |
| Feb 13, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.81% |
| Feb 12, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.07% |
| Feb 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.46% |