Aristotle Core Eq I (ARILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.52
-0.03 (-0.19%)
Jul 18, 2025, 4:00 PM EDT
ARILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.06% |
| Jul 18, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.19% |
| Jul 17, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.71% |
| Jul 16, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.13% |
| Jul 15, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.32% |
| Jul 14, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| Jul 11, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.26% |
| Jul 10, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.26% |
| Jul 9, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.72% |
| Jul 8, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.13% |
| Jul 7, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.90% |
| Jul 3, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.04% |
| Jul 2, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.59% |
| Jul 1, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.33% |
| Jun 30, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.52% |
| Jun 27, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.46% |
| Jun 26, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1.00% |
| Jun 25, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.33% |
| Jun 24, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.15% |
| Jun 23, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.89% |
| Jun 20, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.47% |
| Jun 18, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| Jun 17, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.67% |
| Jun 16, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.95% |
| Jun 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.81% |
| Jun 12, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.75% |
| Jun 11, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.27% |
| Jun 10, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.55% |
| Jun 9, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.07% |
| 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% |