Aristotle International Eq I (ARIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.68
+0.12 (0.96%)
Jun 27, 2025, 4:00 PM EDT
ARIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 7, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.66% |
| May 6, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.58% |
| May 5, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.67% |
| May 2, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.44% |
| May 1, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.42% |
| Apr 30, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.02% |
| Apr 29, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.09% |
| Apr 28, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.26% |
| Apr 25, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.95% |
| Apr 24, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.61% |
| Apr 23, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.88% |
| Apr 22, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.18% |
| Apr 21, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.35% |
| Apr 17, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.07% |
| Apr 16, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.18% |
| Apr 15, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.54% |