Aristotle Small Cap Eq I (ARIBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.89
0.00 (0.00%)
At close: Apr 1, 2026
ARIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.74% |
| Mar 31, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 2.90% |
| Mar 30, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.48% |
| Mar 27, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.69% |
| Mar 26, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.27% |
| Mar 25, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.40% |
| Mar 24, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.74% |
| Mar 23, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 2.35% |
| Mar 20, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.56% |
| Mar 19, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.07% |
| Mar 18, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -1.41% |
| Mar 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% |
| Mar 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.75% |
| Mar 13, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.81% |
| Mar 12, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -2.31% |
| Mar 11, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.59% |
| Mar 10, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.78% |
| Mar 9, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.33% |
| Mar 6, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -2.30% |
| Mar 5, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.82% |
| Mar 4, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.38% |
| Mar 3, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -1.43% |
| Mar 2, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.81% |
| Feb 27, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.81% |
| Feb 26, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.62% |
| Feb 25, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.56% |
| Feb 24, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.63% |
| Feb 23, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.80% |
| Feb 20, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.75% |
| Feb 19, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.25% |
| Feb 18, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.57% |
| 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% |