Aristotle Value Eq A (ARAQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.73
0.00 (0.00%)
Jul 16, 2025, 4:00 PM EDT
ARAQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.83% |
| Jul 16, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.47% |
| Jul 15, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -1.38% |
| Jul 14, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.18% |
| Jul 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.55% |
| Jul 10, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.46% |
| Jul 9, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.37% |
| Jul 8, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.37% |
| Jul 7, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.91% |
| Jul 3, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.46% |
| Jul 2, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.46% |
| Jul 1, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 1.12% |
| Jun 30, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.28% |
| Jun 27, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.47% |
| Jun 26, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.76% |
| Jun 25, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.19% |
| Jun 24, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.96% |
| Jun 23, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.96% |
| Jun 20, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Jun 18, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.10% |
| Jun 17, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.14% |
| Jun 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.57% |
| Jun 13, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.69% |
| Jun 12, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.28% |
| Jun 11, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.38% |
| Jun 10, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.47% |
| Jun 9, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.38% |
| Jun 6, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.05% |
| Jun 5, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.10% |
| Jun 4, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.10% |
| Jun 3, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.58% |
| Jun 2, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| May 30, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.19% |
| May 29, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.39% |
| May 28, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.24% |
| May 27, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1.85% |
| May 23, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.29% |
| May 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.39% |
| May 21, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.80% |
| May 20, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.19% |
| May 19, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.19% |
| May 16, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.96% |
| May 15, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.07% |
| May 14, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.58% |
| May 13, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.10% |
| May 12, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 2.47% |
| May 9, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.30% |
| May 8, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.80% |
| May 7, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.20% |
| May 6, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.99% |