Aristotle Small Cap Eq I (ARIBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.51
-0.01 (-0.06%)
Sep 5, 2025, 4:00 PM EDT
ARIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| Sep 5, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.06% |
| Sep 4, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.17% |
| Sep 3, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| Sep 2, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.71% |
| Aug 29, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.19% |
| Aug 28, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.06% |
| Aug 27, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.65% |
| Aug 26, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.13% |
| Aug 25, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.90% |
| Aug 22, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 3.20% |
| Aug 21, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.33% |
| Aug 20, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.80% |
| Aug 19, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.07% |
| Aug 18, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.40% |
| Aug 15, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.46% |
| Aug 14, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.31% |
| Aug 13, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.93% |
| Aug 12, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 2.95% |
| Aug 11, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.34% |
| Aug 8, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.27% |
| Aug 7, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.61% |
| Aug 6, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.07% |
| Aug 5, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.14% |
| Aug 4, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.45% |
| Aug 1, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -1.84% |
| Jul 31, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -1.67% |
| Jul 30, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.19% |
| Jul 29, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.13% |
| Jul 28, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.07% |
| Jul 25, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.40% |
| Jul 24, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.18% |
| Jul 23, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.39% |
| Jul 22, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1.07% |
| Jul 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.07% |
| Jul 18, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.86% |
| Jul 17, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.14% |
| Jul 16, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.34% |
| Jul 15, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.92% |
| Jul 14, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.20% |
| Jul 11, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.05% |
| Jul 10, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.26% |
| Jul 9, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.33% |
| Jul 8, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.60% |
| Jul 7, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.38% |
| Jul 3, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.59% |
| Jul 2, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.00% |
| Jul 1, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.14% |
| Jun 30, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.20% |
| Jun 27, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.27% |