Aristotle International Eq I (ARIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.51
-0.21 (-1.79%)
Feb 27, 2025, 3:34 PM EST
ARIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.79% |
| Mar 11, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.43% |
| Mar 10, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -1.62% |
| Mar 7, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.52% |
| Mar 6, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.02% |
| Mar 5, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.99% |
| Mar 4, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.09% |
| Mar 3, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.09% |
| Feb 28, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.17% |
| Feb 27, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -1.79% |
| Feb 26, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.77% |
| Feb 25, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.17% |
| Feb 24, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.09% |
| Feb 21, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.26% |
| Feb 20, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Feb 19, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -1.19% |
| Feb 18, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.43% |
| Feb 14, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| Feb 13, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 1.91% |
| Feb 12, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.17% |
| Feb 11, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.17% |
| Feb 10, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.26% |
| Feb 7, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.86% |
| Feb 6, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.35% |
| Feb 5, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.96% |
| Feb 4, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1.06% |
| Feb 3, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.31% |
| Jan 31, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.95% |
| Jan 30, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.61% |
| Jan 29, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.17% |
| Jan 28, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.26% |
| Jan 27, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.09% |
| Jan 24, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.53% |
| Jan 23, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.44% |
| Jan 22, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.35% |
| Jan 21, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.17% |
| Jan 17, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.36% |
| Jan 16, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.92% |
| Jan 15, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1.30% |
| Jan 14, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.28% |
| Jan 13, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.46% |
| Jan 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.73% |
| Jan 8, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.18% |
| Jan 7, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.45% |
| Jan 6, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.64% |
| Jan 3, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.27% |
| Jan 2, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.36% |
| Dec 31, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.09% |
| Dec 30, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.54% |
| Dec 27, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -1.42% |