Aristotle Core Eq I (ARILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.67
+0.05 (0.32%)
Apr 6, 2026, 9:30 AM EST
ARILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 7, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.32% |
| Apr 6, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.32% |
| Apr 2, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.19% |
| Apr 1, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.78% |
| Mar 31, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 3.13% |
| Mar 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.13% |
| Mar 27, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -2.09% |
| Mar 26, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -1.86% |
| Mar 25, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.64% |
| Mar 24, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.38% |
| Mar 23, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1.43% |
| Mar 20, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -1.60% |
| Mar 19, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| Mar 18, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -1.26% |
| Mar 17, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.32% |
| Mar 16, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.90% |
| Mar 13, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.76% |
| Mar 12, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.81% |
| Mar 11, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.06% |
| Mar 10, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.19% |
| Mar 9, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.88% |
| Mar 6, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -1.60% |
| Mar 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.55% |
| Mar 4, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.62% |
| Mar 3, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.92% |
| Mar 2, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| Feb 27, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.31% |
| Feb 26, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.67% |
| Feb 25, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.86% |
| Feb 24, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.93% |
| Feb 23, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -1.22% |
| Feb 20, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.61% |
| Feb 19, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.12% |
| Feb 18, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.55% |
| Feb 17, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.31% |
| Feb 13, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.25% |
| Feb 12, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -1.58% |
| Feb 11, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.24% |
| Feb 10, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.36% |
| Feb 9, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.61% |
| Feb 6, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 1.67% |
| Feb 5, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.47% |
| Feb 4, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.67% |
| Feb 3, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.96% |
| Feb 2, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.18% |
| Jan 30, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.60% |
| Jan 29, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.24% |
| Jan 28, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.42% |
| Jan 27, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.72% |
| Jan 26, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.79% |