Aristotle Small Cap Eq A (ARABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.18
+0.24 (1.61%)
At close: Apr 30, 2026
ARABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.61% |
| Apr 29, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -1.19% |
| Apr 28, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.66% |
| Apr 27, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.26% |
| Apr 24, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.46% |
| Apr 23, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.46% |
| Apr 22, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.39% |
| Apr 21, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.04% |
| Apr 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.39% |
| Apr 17, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 2.06% |
| Apr 16, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.13% |
| Apr 15, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.07% |
| Apr 14, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.33% |
| Apr 13, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.21% |
| Apr 10, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.47% |
| Apr 9, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.61% |
| Apr 8, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 2.92% |
| Apr 7, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.07% |
| Apr 6, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.56% |
| Apr 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.21% |
| Apr 1, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.71% |
| Mar 31, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 2.90% |
| Mar 30, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.51% |
| Mar 27, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -1.63% |
| Mar 26, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -1.33% |
| Mar 25, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.49% |
| Mar 24, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.64% |
| Mar 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.40% |
| Mar 20, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.57% |
| Mar 19, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.07% |
| Mar 18, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -1.41% |
| Mar 17, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.64% |
| Mar 16, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.79% |
| Mar 13, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.78% |
| Mar 12, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -2.36% |
| Mar 11, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.55% |
| Mar 10, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.82% |
| Mar 9, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.34% |
| Mar 6, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -2.28% |
| Mar 5, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.84% |
| Mar 4, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.33% |
| Mar 3, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.37% |
| Mar 2, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.79% |
| Feb 27, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.78% |
| Feb 26, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.66% |
| Feb 25, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.53% |
| Feb 24, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.66% |
| Feb 23, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.89% |
| Feb 20, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.79% |
| Feb 19, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.26% |