Aristotle Small Cap Eq A (ARABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.76
-0.01 (-0.07%)
Sep 5, 2025, 4:00 PM EDT
ARABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.07% |
| Sep 4, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 1.23% |
| Sep 3, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.07% |
| Sep 2, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.75% |
| Aug 29, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.14% |
| Aug 28, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.07% |
| Aug 27, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.62% |
| Aug 26, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.21% |
| Aug 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.95% |
| Aug 22, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 3.22% |
| Aug 21, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.35% |
| Aug 20, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.84% |
| Aug 19, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.07% |
| Aug 18, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.42% |
| Aug 15, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.49% |
| Aug 14, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.31% |
| Aug 13, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.89% |
| Aug 12, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 2.96% |
| Aug 11, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.29% |
| Aug 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.29% |
| Aug 7, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.65% |
| Aug 6, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.14% |
| Aug 5, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.22% |
| Aug 4, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.46% |
| 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% |