Aristotle International Eq I (ARIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.96
+0.09 (0.70%)
Sep 5, 2025, 4:00 PM EDT
ARIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.39% |
| Sep 3, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.39% |
| Sep 2, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -1.31% |
| Aug 29, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.46% |
| Aug 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.54% |
| Aug 27, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.23% |
| Aug 26, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.54% |
| Aug 25, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.76% |
| Aug 22, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.16% |
| Aug 21, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.61% |
| Aug 20, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.15% |
| Aug 19, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.23% |
| Aug 18, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.15% |
| Aug 15, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.85% |
| Aug 14, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.46% |
| Aug 13, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.62% |
| Aug 12, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.31% |
| Aug 11, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.46% |
| Aug 8, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.39% |
| Aug 7, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 1.10% |
| Aug 6, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.63% |
| Aug 5, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.32% |
| Aug 4, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.24% |
| Aug 1, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.08% |
| Jul 31, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.47% |
| Jul 30, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.94% |
| Jul 29, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.08% |
| Jul 28, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.16% |
| Jul 25, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.77% |
| Jul 24, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.77% |
| Jul 23, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.81% |
| Jul 22, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Jul 21, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.24% |
| Jul 18, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| Jul 17, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 1.11% |
| Jul 16, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.40% |
| Jul 15, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.71% |
| Jul 14, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.24% |
| Jul 11, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.63% |
| Jul 10, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.24% |
| Jul 9, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.16% |
| Jul 8, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Jul 7, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.39% |
| Jul 3, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.08% |
| Jul 2, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.39% |
| Jul 1, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.24% |
| Jun 30, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.08% |
| Jun 27, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.96% |
| Jun 26, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.80% |
| Jun 25, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.40% |