Skip to main content
logo
Aristotle Small Cap Eq A (ARABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.17
0.00 (0.00%)
At close: Apr 1, 2026

ARABX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 1, 202614.2714.2714.2714.2714.270.71%
Mar 31, 202614.1714.1714.1714.1714.172.90%
Mar 30, 202613.7713.7713.7713.7713.77-0.51%
Mar 27, 202613.8413.8413.8413.8413.84-1.63%
Mar 26, 202614.0714.0714.0714.0714.07-1.33%
Mar 25, 202614.2614.2614.2614.2614.260.49%
Mar 24, 202614.1914.1914.1914.1914.190.64%
Mar 23, 202614.1014.1014.1014.1014.102.40%
Mar 20, 202613.7713.7713.7713.7713.77-1.57%
Mar 19, 202613.9913.9913.9913.9913.990.07%
Mar 18, 202613.9813.9813.9813.9813.98-1.41%
Mar 17, 202614.1814.1814.1814.1814.180.64%
Mar 16, 202614.0914.0914.0914.0914.090.79%
Mar 13, 202613.9813.9813.9813.9813.98-0.78%
Mar 12, 202614.0914.0914.0914.0914.09-2.36%
Mar 11, 202614.4314.4314.4314.4314.43-0.55%
Mar 10, 202614.5114.5114.5114.5114.51-0.82%
Mar 9, 202614.6314.6314.6314.6314.630.34%
Mar 6, 202614.5814.5814.5814.5814.58-2.28%
Mar 5, 202614.9214.9214.9214.9214.92-1.84%
Mar 4, 202615.2015.2015.2015.2015.200.33%
Mar 3, 202615.1515.1515.1515.1515.15-1.37%
Mar 2, 202615.3615.3615.3615.3615.360.79%
Feb 27, 202615.2415.2415.2415.2415.24-0.78%
Feb 26, 202615.3615.3615.3615.3615.360.66%
Feb 25, 202615.2615.2615.2615.2615.260.53%
Feb 24, 202615.1815.1815.1815.1815.180.66%
Feb 23, 202615.0815.0815.0815.0815.08-1.89%
Feb 20, 202615.3715.3715.3715.3715.370.79%
Feb 19, 202615.2515.2515.2515.2515.250.26%
Feb 18, 202615.2115.2115.2115.2115.210.53%
Feb 17, 202615.1315.1315.1315.1315.13-
Feb 13, 202615.1315.1315.1315.1315.131.48%
Feb 12, 202614.9114.9114.9114.9114.91-1.65%
Feb 11, 202615.1615.1615.1615.1615.16-0.33%
Feb 10, 202615.2115.2115.2115.2115.21-0.13%
Feb 9, 202615.2315.2315.2315.2315.23-
Feb 6, 202615.2315.2315.2315.2315.232.35%
Feb 5, 202614.8814.8814.8814.8814.88-
Feb 4, 202614.8814.8814.8814.8814.880.47%
Feb 3, 202614.8114.8114.8114.8114.81-0.27%
Feb 2, 202614.8514.8514.8514.8514.850.95%
Jan 30, 202614.7114.7114.7114.7114.71-0.74%
Jan 29, 202614.8214.8214.8214.8214.820.68%
Jan 28, 202614.7214.7214.7214.7214.72-0.34%
Jan 27, 202614.7714.7714.7714.7714.77-0.34%
Jan 26, 202614.8214.8214.8214.8214.820.14%
Jan 23, 202614.8014.8014.8014.8014.80-1.60%
Jan 22, 202615.0415.0415.0415.0415.040.40%
Jan 21, 202614.9814.9814.9814.9814.982.32%