Ariel Focus Investor (ARFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.34
+0.05 (0.27%)
Aug 22, 2025, 8:05 AM EDT
ARFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.27% |
| Aug 20, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| Aug 19, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.22% |
| Aug 18, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.16% |
| Aug 15, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.33% |
| Aug 14, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.76% |
| Aug 13, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.49% |
| Aug 12, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 2.37% |
| Aug 11, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.06% |
| Aug 8, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.74% |
| Aug 7, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.23% |
| Aug 6, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.34% |
| Aug 5, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.57% |
| Aug 4, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 1.15% |
| Aug 1, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.91% |
| Jul 31, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.68% |
| Jul 30, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.45% |
| Jul 29, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.11% |
| Jul 28, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.06% |
| Jul 25, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.63% |
| Jul 24, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.46% |
| Jul 23, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 1.40% |
| Jul 22, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.53% |
| Jul 21, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.94% |
| Jul 18, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.35% |
| Jul 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.61% |
| Jul 16, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.66% |
| Jul 15, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.77% |
| Jul 14, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.12% |
| Jul 11, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.76% |
| Jul 10, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.41% |
| Jul 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.53% |
| Jul 8, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.48% |
| Jul 7, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -1.29% |
| Jul 3, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.41% |
| Jul 2, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.62% |
| Jul 1, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 2.33% |
| Jun 30, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.37% |
| Jun 27, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.31% |
| Jun 26, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.12% |
| Jun 25, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.31% |
| Jun 24, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.44% |
| Jun 23, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.44% |
| Jun 20, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.25% |
| Jun 18, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.32% |
| Jun 17, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.63% |
| Jun 16, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.25% |
| Jun 13, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.25% |
| Jun 12, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 1.01% |
| Jun 11, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.19% |