Aristotle Small Cap Eq A (ARABX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.18
+0.04 (0.28%)
Jun 27, 2025, 4:00 PM EDT
ARABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |