Aristotle Small/Mid Cap Equity I (ARIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.84
+0.02 (0.26%)
Aug 8, 2025, 4:00 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.26% |
| Aug 7, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.76% |
| Aug 6, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Aug 5, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.13% |
| Aug 4, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 1.42% |
| Aug 1, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.90% |
| Jul 31, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.74% |
| Jul 30, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.11% |
| Jul 29, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.12% |
| Jul 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jul 25, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.37% |
| Jul 24, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.98% |
| Jul 23, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% |
| Jul 22, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% |
| Jul 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.37% |
| Jul 18, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.74% |
| Jul 17, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.12% |
| Jul 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.50% |
| Jul 15, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -2.09% |
| Jul 14, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.25% |
| Jul 11, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.98% |
| Jul 10, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.37% |
| Jul 9, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.37% |
| Jul 8, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.49% |
| Jul 7, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.34% |
| Jul 3, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% |
| Jul 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.74% |
| Jul 1, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.12% |
| Jun 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.25% |
| Jun 27, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.25% |
| Jun 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% |
| Jun 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% |
| Jun 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.02% |
| Jun 23, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.77% |
| Jun 20, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Jun 18, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.26% |
| Jun 17, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.89% |
| Jun 16, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.51% |
| Jun 13, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.64% |
| Jun 12, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.13% |
| Jun 11, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.50% |
| Jun 10, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.38% |
| Jun 9, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.38% |
| Jun 6, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.02% |
| Jun 5, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.13% |
| Jun 4, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.13% |
| Jun 3, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.55% |
| Jun 2, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.26% |
| May 30, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.26% |
| May 29, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.39% |