Aristotle Core Eq A (ARALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.12
-0.03 (-0.20%)
Jul 18, 2025, 4:00 PM EDT
ARALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.07% |
| Jul 18, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.20% |
| Jul 17, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.73% |
| Jul 16, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.07% |
| Jul 15, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.33% |
| Jul 14, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.07% |
| Jul 11, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.26% |
| Jul 10, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.20% |
| Jul 9, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.80% |
| Jul 8, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.20% |
| Jul 7, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.93% |
| Jul 3, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 1.07% |
| Jul 2, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.60% |
| Jul 1, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.33% |
| Jun 30, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.54% |
| Jun 27, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.47% |
| Jun 26, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 1.03% |
| Jun 25, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.27% |
| Jun 24, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.18% |
| Jun 23, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.84% |
| Jun 20, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.42% |
| Jun 18, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| Jun 17, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.69% |
| Jun 16, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.98% |
| Jun 13, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.83% |
| Jun 12, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.70% |
| Jun 11, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.28% |
| Jun 10, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.56% |
| Jun 9, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.07% |
| Jun 6, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.99% |
| Jun 5, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.21% |
| Jun 4, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.07% |
| Jun 3, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.71% |
| Jun 2, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.50% |
| May 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.21% |
| May 29, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.43% |
| May 28, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.64% |
| May 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% |
| May 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.65% |
| May 22, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.07% |
| May 21, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.64% |
| May 20, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.36% |
| May 19, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.07% |
| May 16, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.50% |
| May 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.29% |
| May 14, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.07% |
| May 13, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.01% |
| May 12, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 3.52% |
| May 9, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.07% |
| May 8, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.83% |