Aristotle Small Cap Eq A (ARABX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.84
0.00 (0.00%)
Jun 4, 2025, 4:00 PM EDT
ARABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.07% |
| May 19, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.43% |
| May 16, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.79% |
| May 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.51% |
| May 14, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.93% |
| May 13, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.36% |
| May 12, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 2.73% |
| May 9, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.22% |
| May 8, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1.27% |
| May 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.22% |
| May 6, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.45% |
| May 5, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.37% |
| May 2, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 2.04% |
| May 1, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.53% |
| Apr 30, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.53% |
| Apr 29, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.76% |
| Apr 28, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.15% |
| Apr 25, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.08% |
| Apr 24, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.63% |
| 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% |