Aristotle Core Eq A (ARALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.70
-0.45 (-2.79%)
Oct 10, 2025, 4:00 PM EDT
ARALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.25% |
| Oct 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% |
| Oct 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.38% |
| Oct 13, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 1.66% |
| Oct 10, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.79% |
| Oct 9, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.12% |
| Oct 8, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.81% |
| Oct 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.50% |
| Oct 6, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.19% |
| Oct 3, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.06% |
| Oct 2, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.06% |
| Oct 1, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.44% |
| Sep 30, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.57% |
| Sep 29, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.13% |
| Sep 26, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.32% |
| Sep 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.32% |
| Sep 24, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.50% |
| Sep 23, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.75% |
| Sep 22, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.56% |
| Sep 19, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.44% |
| Sep 18, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.76% |
| Sep 17, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.50% |
| Sep 16, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.06% |
| Sep 15, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.51% |
| Sep 12, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.44% |
| Sep 11, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.51% |
| Sep 10, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.64% |
| Sep 9, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.32% |
| Sep 8, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.26% |
| Sep 5, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.19% |
| Sep 4, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.91% |
| Sep 3, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.52% |
| Sep 2, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.71% |
| Aug 29, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.90% |
| Aug 28, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.45% |
| Aug 27, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.13% |
| Aug 26, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.39% |
| Aug 25, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.45% |
| Aug 22, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 1.70% |
| Aug 21, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.33% |
| Aug 20, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.33% |
| Aug 19, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.71% |
| Aug 18, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.13% |
| Aug 15, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.45% |
| Aug 14, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.26% |
| Aug 13, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.13% |
| Aug 12, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.24% |
| Aug 11, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.20% |
| Aug 8, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.79% |
| Aug 7, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.07% |