Aristotle Small Cap Eq A (ARABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.74
-0.26 (-1.86%)
Aug 1, 2025, 4:00 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.86% |
| Jul 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.69% |
| Jul 30, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.18% |
| Jul 29, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.14% |
| Jul 28, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.07% |
| Jul 25, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.42% |
| Jul 24, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -1.17% |
| Jul 23, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.40% |
| Jul 22, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.06% |
| Jul 21, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.07% |
| Jul 18, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.84% |
| Jul 17, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.06% |
| Jul 16, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.43% |
| Jul 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.95% |
| Jul 14, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.21% |
| Jul 11, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.10% |
| Jul 10, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.28% |
| Jul 9, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.35% |
| Jul 8, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.56% |
| Jul 7, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -1.31% |
| Jul 3, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.55% |
| Jul 2, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.98% |
| Jul 1, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.20% |
| Jun 30, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.28% |
| Jun 27, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.28% |
| Jun 26, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.43% |
| Jun 25, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.64% |
| Jun 24, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.86% |
| Jun 23, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.02% |
| Jun 20, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.22% |
| Jun 18, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.29% |
| Jun 17, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.79% |
| Jun 16, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.43% |
| Jun 13, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -1.71% |
| Jun 12, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| Jun 11, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.57% |
| Jun 10, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.36% |
| Jun 9, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.57% |
| Jun 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.08% |
| Jun 5, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.07% |
| Jun 4, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| Jun 3, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 1.62% |
| Jun 2, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.22% |
| May 30, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.29% |
| May 29, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.51% |
| May 28, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -1.23% |
| May 27, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 2.15% |
| May 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.52% |
| May 22, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.37% |
| May 21, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -2.30% |