Skip to main content
logo
Aristotle Core Eq I (ARILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.24
+0.07 (0.46%)
Jun 27, 2025, 4:00 PM EDT

ARILX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 26, 202515.1715.1715.1715.1715.171.00%
Jun 25, 202515.0215.0215.0215.0215.020.33%
Jun 24, 202514.9714.9714.9714.9714.971.15%
Jun 23, 202514.8014.8014.8014.8014.800.89%
Jun 20, 202514.6714.6714.6714.6714.67-0.47%
Jun 18, 202514.7414.7414.7414.7414.74-
Jun 17, 202514.7414.7414.7414.7414.74-0.67%
Jun 16, 202514.8414.8414.8414.8414.840.95%
Jun 13, 202514.7014.7014.7014.7014.70-0.81%
Jun 12, 202514.8214.8214.8214.8214.820.75%
Jun 11, 202514.7114.7114.7114.7114.71-0.27%
Jun 10, 202514.7514.7514.7514.7514.750.55%
Jun 9, 202514.6714.6714.6714.6714.670.07%
Jun 6, 202514.6614.6614.6614.6614.660.96%
Jun 5, 202514.5214.5214.5214.5214.52-0.21%
Jun 4, 202514.5514.5514.5514.5514.550.07%
Jun 3, 202514.5414.5414.5414.5414.540.76%
Jun 2, 202514.4314.4314.4314.4314.430.49%
May 30, 202514.3614.3614.3614.3614.360.14%
May 29, 202514.3414.3414.3414.3414.340.49%
May 28, 202514.2714.2714.2714.2714.27-0.63%
May 27, 202514.3614.3614.3614.3614.362.13%
May 23, 202514.0614.0614.0614.0614.06-0.64%
May 22, 202514.1514.1514.1514.1514.15-0.07%
May 21, 202514.1614.1614.1614.1614.16-1.60%
May 20, 202514.3914.3914.3914.3914.39-0.35%
May 19, 202514.4414.4414.4414.4414.44-
May 16, 202514.4414.4414.4414.4414.440.56%
May 15, 202514.3614.3614.3614.3614.360.28%
May 14, 202514.3214.3214.3214.3214.320.07%
May 13, 202514.3114.3114.3114.3114.310.99%
May 12, 202514.1714.1714.1714.1714.173.51%
May 9, 202513.6913.6913.6913.6913.69-
May 8, 202513.6913.6913.6913.6913.690.81%
May 7, 202513.5813.5813.5813.5813.580.37%
May 6, 202513.5313.5313.5313.5313.53-0.95%
May 5, 202513.6613.6613.6613.6613.66-0.51%
May 2, 202513.7313.7313.7313.7313.731.70%
May 1, 202513.5013.5013.5013.5013.500.90%
Apr 30, 202513.3813.3813.3813.3813.380.07%
Apr 29, 202513.3713.3713.3713.3713.370.68%
Apr 28, 202513.2813.2813.2813.2813.28-
Apr 25, 202513.2813.2813.2813.2813.280.76%
Apr 24, 202513.1813.1813.1813.1813.182.33%
Apr 23, 202512.8812.8812.8812.8812.881.90%
Apr 22, 202512.6412.6412.6412.6412.642.60%
Apr 21, 202512.3212.3212.3212.3212.32-2.53%
Apr 17, 202512.6412.6412.6412.6412.640.24%
Apr 16, 202512.6112.6112.6112.6112.61-2.25%
Apr 15, 202512.9012.9012.9012.9012.90-0.31%