Aristotle Core Eq A (ARALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.38
-0.18 (-1.09%)
Nov 4, 2025, 9:30 AM EST
ARALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.06% |
| Nov 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.28% |
| Nov 5, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.18% |
| Nov 4, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -1.09% |
| Nov 3, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.36% |
| Oct 31, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.24% |
| Oct 30, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.84% |
| Oct 29, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.24% |
| Oct 28, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.24% |
| Oct 27, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.98% |
| Oct 24, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.74% |
| Oct 23, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.06% |
| Oct 22, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.37% |
| Oct 21, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| Oct 20, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.07% |
| Oct 17, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 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% |