Aristotle Small Cap Eq I (ARIBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.89
+0.04 (0.27%)
Jun 27, 2025, 4:00 PM EDT
ARIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.27% |
| Jun 26, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.43% |
| Jun 25, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.68% |
| Jun 24, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.89% |
| Jun 23, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.97% |
| Jun 20, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.14% |
| Jun 18, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.28% |
| Jun 17, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.82% |
| Jun 16, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.41% |
| Jun 13, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -1.69% |
| Jun 12, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| Jun 11, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.54% |
| Jun 10, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.34% |
| Jun 9, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.61% |
| Jun 6, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.03% |
| Jun 5, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.07% |
| Jun 4, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| Jun 3, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.61% |
| Jun 2, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.21% |
| May 30, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.28% |
| May 29, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.49% |
| May 28, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.24% |
| May 27, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 2.19% |
| May 23, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.49% |
| May 22, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.35% |
| May 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.32% |
| May 20, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.07% |
| May 19, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.41% |
| May 16, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.75% |
| May 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.55% |
| May 14, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.95% |
| May 13, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.34% |
| May 12, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 2.81% |
| May 9, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.28% |
| May 8, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.28% |
| May 7, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.21% |
| May 6, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.43% |
| May 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.35% |
| May 2, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 2.02% |
| May 1, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.58% |
| Apr 30, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.58% |
| Apr 29, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.73% |
| Apr 28, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.15% |
| Apr 25, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.15% |
| Apr 24, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 1.63% |
| Apr 23, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 1.35% |
| Apr 22, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 1.83% |
| Apr 21, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -1.95% |
| Apr 17, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.83% |
| Apr 16, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.75% |