Aristotle Small Cap Eq I (ARIBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.90
+0.24 (1.53%)
Feb 13, 2026, 9:30 AM EST
ARIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.06% |
| Feb 13, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.53% |
| Feb 12, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.63% |
| Feb 11, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.38% |
| Feb 10, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.06% |
| Feb 9, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.06% |
| Feb 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.37% |
| Feb 5, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| Feb 4, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.45% |
| Feb 3, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.26% |
| Feb 2, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.97% |
| Jan 30, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.71% |
| Jan 29, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.65% |
| Jan 28, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.39% |
| Jan 27, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.32% |
| Jan 26, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.13% |
| Jan 23, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.58% |
| Jan 22, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.38% |
| Jan 21, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 2.34% |
| Jan 20, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.28% |
| Jan 16, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.76% |
| Jan 15, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.23% |
| Jan 14, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.39% |
| Jan 13, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.13% |
| Jan 12, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.39% |
| Jan 9, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.52% |
| Jan 8, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1.19% |
| Jan 7, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.46% |
| Jan 6, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.34% |
| Jan 5, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.77% |
| Jan 2, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.41% |
| Dec 31, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.01% |
| Dec 30, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.60% |
| Dec 29, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% |
| Dec 26, 2025 | 14.95 | 14.95 | 14.95 | 15.00 | 14.95 | - |
| Dec 24, 2025 | 14.95 | 14.95 | 14.95 | 15.00 | 14.95 | 0.27% |
| Dec 23, 2025 | 14.91 | 14.91 | 14.91 | 14.96 | 14.91 | -0.33% |
| Dec 22, 2025 | 14.96 | 14.96 | 14.96 | 15.01 | 14.96 | 0.60% |
| Dec 19, 2025 | 14.87 | 14.87 | 14.87 | 14.92 | 14.87 | - |
| Dec 18, 2025 | 14.87 | 14.87 | 14.87 | 14.92 | 14.87 | - |
| Dec 17, 2025 | 14.87 | 14.87 | 14.87 | 14.92 | 14.87 | -0.20% |
| Dec 16, 2025 | 14.90 | 14.90 | 14.90 | 14.95 | 14.90 | -0.47% |
| Dec 15, 2025 | 14.97 | 14.97 | 14.97 | 15.02 | 14.97 | -0.20% |
| Dec 12, 2025 | 15.00 | 15.00 | 15.00 | 15.05 | 15.00 | -0.66% |
| Dec 11, 2025 | 15.10 | 15.10 | 15.10 | 15.15 | 15.10 | 0.80% |
| Dec 10, 2025 | 14.98 | 14.98 | 14.98 | 15.03 | 14.98 | 1.83% |
| Dec 9, 2025 | 14.72 | 14.72 | 14.72 | 14.76 | 14.71 | -5.69% |
| Dec 8, 2025 | 14.68 | 14.68 | 14.68 | 15.65 | 14.68 | -0.57% |
| Dec 5, 2025 | 14.77 | 14.77 | 14.77 | 15.74 | 14.77 | -0.19% |
| Dec 4, 2025 | 14.80 | 14.80 | 14.80 | 15.77 | 14.80 | - |