Aristotle International Eq I (ARIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.71
0.00 (0.00%)
Jul 18, 2025, 4:00 PM EDT
ARIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 24, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1.71% |
| Jun 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.24% |
| Jun 20, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.29% |
| Jun 18, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.08% |
| Jun 17, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.56% |
| Jun 16, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.24% |
| Jun 13, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.27% |
| Jun 12, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.32% |
| Jun 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.40% |
| Jun 10, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.08% |
| Jun 9, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.56% |
| Jun 6, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.08% |
| Jun 5, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.16% |
| Jun 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.89% |
| Jun 3, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.64% |
| Jun 2, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.24% |
| May 30, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.32% |
| May 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% |
| May 28, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.49% |
| May 27, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.82% |
| May 23, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.66% |
| May 22, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| May 21, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.06% |
| May 20, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.65% |
| May 19, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.58% |
| May 16, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.16% |
| May 15, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.66% |
| May 14, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.25% |
| May 13, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.92% |
| May 12, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.41% |
| May 9, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.58% |
| May 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.17% |