Skip to main content
logo
Aristotle Core Eq I (ARILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.82
+0.05 (0.32%)
At close: Mar 17, 2026

ARILX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 17, 202615.8215.8215.8215.8215.820.32%
Mar 16, 202615.7715.7715.7715.7715.770.90%
Mar 13, 202615.6315.6315.6315.6315.63-0.76%
Mar 12, 202615.7515.7515.7515.7515.75-1.81%
Mar 11, 202616.0416.0416.0416.0416.04-0.06%
Mar 10, 202616.0516.0516.0516.0516.05-0.19%
Mar 9, 202616.0816.0816.0816.0816.080.88%
Mar 6, 202615.9415.9415.9415.9415.94-1.60%
Mar 5, 202616.2016.2016.2016.2016.20-0.55%
Mar 4, 202616.2916.2916.2916.2916.290.62%
Mar 3, 202616.1916.1916.1916.1916.19-0.92%
Mar 2, 202616.3416.3416.3416.3416.34-
Feb 27, 202616.3416.3416.3416.3416.34-0.31%
Feb 26, 202616.3916.3916.3916.3916.39-0.67%
Feb 25, 202616.5016.5016.5016.5016.500.86%
Feb 24, 202616.3616.3616.3616.3616.360.93%
Feb 23, 202616.2116.2116.2116.2116.21-1.22%
Feb 20, 202616.4116.4116.4116.4116.410.61%
Feb 19, 202616.3116.3116.3116.3116.31-0.12%
Feb 18, 202616.3316.3316.3316.3316.330.55%
Feb 17, 202616.2416.2416.2416.2416.240.31%
Feb 13, 202616.1916.1916.1916.1916.190.25%
Feb 12, 202616.1516.1516.1516.1516.15-1.58%
Feb 11, 202616.4116.4116.4116.4116.41-0.24%
Feb 10, 202616.4516.4516.4516.4516.45-0.36%
Feb 9, 202616.5116.5116.5116.5116.510.61%
Feb 6, 202616.4116.4116.4116.4116.411.67%
Feb 5, 202616.1416.1416.1416.1416.14-1.47%
Feb 4, 202616.3816.3816.3816.3816.38-0.67%
Feb 3, 202616.4916.4916.4916.4916.49-0.96%
Feb 2, 202616.6516.6516.6516.6516.650.18%
Jan 30, 202616.6216.6216.6216.6216.62-0.60%
Jan 29, 202616.7216.7216.7216.7216.720.24%
Jan 28, 202616.6816.6816.6816.6816.68-0.42%
Jan 27, 202616.7516.7516.7516.7516.750.72%
Jan 26, 202616.6316.6316.6316.6316.630.79%
Jan 23, 202616.5016.5016.5016.5016.50-0.06%
Jan 22, 202616.5116.5116.5116.5116.510.61%
Jan 21, 202616.4116.4116.4116.4116.411.17%
Jan 20, 202616.2216.2216.2216.2216.22-1.82%
Jan 16, 202616.5216.5216.5216.5216.520.12%
Jan 15, 202616.5016.5016.5016.5016.500.49%
Jan 14, 202616.4216.4216.4216.4216.42-0.73%
Jan 13, 202616.5416.5416.5416.5416.54-0.36%
Jan 12, 202616.6016.6016.6016.6016.600.42%
Jan 9, 202616.5316.5316.5316.5316.530.67%
Jan 8, 202616.4216.4216.4216.4216.42-0.12%
Jan 7, 202616.4416.4416.4416.4416.44-0.24%
Jan 6, 202616.4816.4816.4816.4816.480.86%
Jan 5, 202616.3416.3416.3416.3416.340.74%