Aristotle Core Eq I (ARILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.22
+0.03 (0.19%)
At close: Jan 2, 2026
ARILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 8, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.12% |
| Jan 7, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.24% |
| Jan 6, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.86% |
| Jan 5, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.74% |
| Jan 2, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.19% |
| Dec 31, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.67% |
| Dec 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.12% |
| Dec 29, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.55% |
| Dec 26, 2025 | 16.37 | 16.37 | 16.37 | 16.41 | 16.37 | 0.12% |
| Dec 24, 2025 | 16.35 | 16.35 | 16.35 | 16.39 | 16.35 | 0.24% |
| Dec 23, 2025 | 16.31 | 16.31 | 16.31 | 16.35 | 16.31 | 0.68% |
| Dec 22, 2025 | 16.20 | 16.20 | 16.20 | 16.24 | 16.20 | 0.68% |
| Dec 19, 2025 | 16.09 | 16.09 | 16.09 | 16.13 | 16.09 | 1.00% |
| Dec 18, 2025 | 15.93 | 15.93 | 15.93 | 15.97 | 15.93 | 0.76% |
| Dec 17, 2025 | 15.81 | 15.81 | 15.81 | 15.85 | 15.81 | -1.31% |
| Dec 16, 2025 | 16.02 | 16.02 | 16.02 | 16.06 | 16.02 | -0.31% |
| Dec 15, 2025 | 16.07 | 16.07 | 16.07 | 16.11 | 16.07 | -0.31% |
| Dec 12, 2025 | 16.12 | 16.12 | 16.12 | 16.16 | 16.12 | -1.46% |
| Dec 11, 2025 | 16.36 | 16.36 | 16.36 | 16.40 | 16.36 | 0.06% |
| Dec 10, 2025 | 16.35 | 16.35 | 16.35 | 16.39 | 16.35 | 0.61% |
| Dec 9, 2025 | 16.25 | 16.25 | 16.25 | 16.29 | 16.25 | -4.40% |
| Dec 8, 2025 | 16.31 | 16.31 | 16.31 | 17.04 | 16.31 | -0.18% |
| Dec 5, 2025 | 16.34 | 16.34 | 16.34 | 17.07 | 16.34 | -0.29% |
| Dec 4, 2025 | 16.39 | 16.39 | 16.39 | 17.12 | 16.39 | 0.18% |
| Dec 3, 2025 | 16.36 | 16.36 | 16.36 | 17.09 | 16.36 | -0.06% |
| Dec 2, 2025 | 16.37 | 16.37 | 16.37 | 17.10 | 16.37 | 0.23% |
| Dec 1, 2025 | 16.33 | 16.33 | 16.33 | 17.06 | 16.33 | -0.76% |
| Nov 28, 2025 | 16.46 | 16.46 | 16.46 | 17.19 | 16.46 | 0.53% |
| Nov 26, 2025 | 16.37 | 16.37 | 16.37 | 17.10 | 16.37 | 0.65% |
| Nov 25, 2025 | 16.26 | 16.26 | 16.26 | 16.99 | 16.26 | 1.01% |
| Nov 24, 2025 | 16.10 | 16.10 | 16.10 | 16.82 | 16.10 | 2.13% |
| Nov 21, 2025 | 15.77 | 15.77 | 15.77 | 16.47 | 15.77 | 1.29% |
| Nov 20, 2025 | 15.57 | 15.57 | 15.57 | 16.26 | 15.57 | -1.45% |
| Nov 19, 2025 | 15.80 | 15.80 | 15.80 | 16.50 | 15.80 | 0.92% |
| Nov 18, 2025 | 15.65 | 15.65 | 15.65 | 16.35 | 15.65 | -0.91% |
| Nov 17, 2025 | 15.80 | 15.80 | 15.80 | 16.50 | 15.80 | -0.78% |
| Nov 14, 2025 | 15.92 | 15.92 | 15.92 | 16.63 | 15.92 | -0.12% |
| Nov 13, 2025 | 15.94 | 15.94 | 15.94 | 16.65 | 15.94 | -1.65% |
| Nov 12, 2025 | 16.21 | 16.21 | 16.21 | 16.93 | 16.21 | -0.06% |
| Nov 11, 2025 | 16.22 | 16.22 | 16.22 | 16.94 | 16.22 | 0.18% |
| Nov 10, 2025 | 16.19 | 16.19 | 16.19 | 16.91 | 16.19 | 1.56% |
| Nov 7, 2025 | 15.94 | 15.94 | 15.94 | 16.65 | 15.94 | 0.06% |
| Nov 6, 2025 | 15.93 | 15.93 | 15.93 | 16.64 | 15.93 | -1.30% |
| Nov 5, 2025 | 16.14 | 16.14 | 16.14 | 16.86 | 16.14 | 0.24% |
| Nov 4, 2025 | 16.10 | 16.10 | 16.10 | 16.82 | 16.10 | -1.12% |
| Nov 3, 2025 | 16.28 | 16.28 | 16.28 | 17.01 | 16.28 | 0.35% |
| Oct 31, 2025 | 16.23 | 16.23 | 16.23 | 16.95 | 16.23 | 0.30% |
| Oct 30, 2025 | 16.18 | 16.18 | 16.18 | 16.90 | 16.18 | -0.88% |
| Oct 29, 2025 | 16.32 | 16.32 | 16.32 | 17.05 | 16.32 | 0.24% |
| Oct 28, 2025 | 16.28 | 16.28 | 16.28 | 17.01 | 16.28 | 0.29% |