Aristotle Value Eq A (ARAQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.43
+0.13 (1.26%)
At close: Oct 15, 2026
ARAQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.26% |
| Oct 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% |
| Oct 13, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.29% |
| Oct 12, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.58% |
| Oct 9, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.29% |
| Oct 8, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% |
| Oct 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.87% |
| Oct 6, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.68% |
| Oct 5, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.49% |
| Oct 2, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.30% |
| Oct 1, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.10% |
| Sep 30, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.49% |
| Sep 29, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.29% |
| Sep 28, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.87% |
| Sep 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% |
| Sep 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.68% |
| Sep 23, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.68% |
| Sep 22, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Sep 21, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.58% |
| Sep 18, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.58% |
| Sep 17, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.39% |
| Sep 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.34% |
| Sep 15, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.29% |
| Sep 14, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.29% |
| Sep 11, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.68% |
| Sep 10, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.38% |
| Sep 9, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.86% |
| Sep 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.32% |
| Sep 4, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.84% |
| Sep 3, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.47% |
| Sep 2, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.66% |
| Sep 1, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.66% |
| Aug 31, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.65% |
| Aug 28, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.19% |
| Aug 27, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.19% |
| Aug 26, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.09% |
| Aug 25, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.09% |
| Aug 24, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.37% |
| Aug 21, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.66% |
| Aug 20, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.21% |
| Aug 19, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.65% |
| Aug 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.09% |
| Aug 17, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.11% |
| Aug 14, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.28% |
| Aug 13, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.47% |
| Aug 12, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.28% |
| Aug 11, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Aug 10, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.28% |
| Aug 7, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.94% |
| Aug 6, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.38% |