Aristotle Core Eq I (ARILX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.66
+0.14 (0.96%)
Jun 6, 2025, 4:00 PM EDT
ARILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.96% |
| Jun 5, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.21% |
| Jun 4, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.07% |
| Jun 3, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.76% |
| Jun 2, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.49% |
| May 30, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.14% |
| May 29, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.49% |
| May 28, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.63% |
| May 27, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 2.13% |
| May 23, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.64% |
| May 22, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.07% |
| May 21, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -1.60% |
| May 20, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.35% |
| May 19, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| May 16, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.56% |
| May 15, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.28% |
| May 14, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.07% |
| May 13, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.99% |
| May 12, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 3.51% |
| May 9, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| May 8, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.81% |
| May 7, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.37% |
| May 6, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.95% |
| May 5, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.51% |
| May 2, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 1.70% |
| May 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.90% |
| Apr 30, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.07% |
| Apr 29, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.68% |
| Apr 28, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| Apr 25, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.76% |
| Apr 24, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 2.33% |
| Apr 23, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 1.90% |
| Apr 22, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 2.60% |
| Apr 21, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -2.53% |
| Apr 17, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.24% |
| Apr 16, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -2.25% |
| Apr 15, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.31% |
| Apr 14, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.70% |
| Apr 11, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.98% |
| Apr 10, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.74% |
| Apr 9, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 9.63% |
| Apr 8, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.57% |
| Apr 7, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.08% |
| Apr 4, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -5.68% |
| Apr 3, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -5.45% |
| Apr 2, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.82% |
| Apr 1, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.52% |
| Mar 31, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.22% |
| Mar 28, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -2.34% |
| Mar 27, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.51% |