Aristotle Core Eq A (ARALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.48
-0.14 (-0.90%)
Aug 29, 2025, 4:00 PM EDT
ARALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.53% |
| Aug 5, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.65% |
| Aug 4, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.60% |
| Aug 1, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.70% |
| Jul 31, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.13% |
| Jul 30, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.07% |
| Jul 29, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.13% |
| Jul 28, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.13% |
| Jul 25, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.26% |
| Jul 24, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.39% |
| Jul 23, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.79% |
| Jul 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.20% |
| 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% |