Aristotle Core Eq I (ARILX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.02
-0.02 (-0.13%)
Feb 14, 2025, 4:00 PM EST
ARILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.77% |
| Mar 12, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.82% |
| Mar 11, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.44% |
| Mar 10, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -2.81% |
| Mar 7, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.36% |
| Mar 6, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -2.40% |
| Mar 5, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 1.21% |
| Mar 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.20% |
| Mar 3, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -2.14% |
| Feb 28, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.76% |
| Feb 27, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -2.06% |
| Feb 26, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.48% |
| Feb 25, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.62% |
| Feb 24, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -2.15% |
| Feb 21, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.40% |
| Feb 20, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.53% |
| Feb 19, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| Feb 18, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.07% |
| Feb 14, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.13% |
| Feb 13, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.01% |
| Feb 12, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.40% |
| Feb 11, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.07% |
| Feb 10, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.81% |
| Feb 7, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.80% |
| Feb 6, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.40% |
| Feb 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% |
| Feb 4, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.61% |
| Feb 3, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.61% |
| Jan 31, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.20% |
| Jan 30, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.14% |
| Jan 29, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.60% |
| Jan 28, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.15% |
| Jan 27, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -2.39% |
| Jan 24, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.26% |
| Jan 23, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.73% |
| Jan 22, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.14% |
| Jan 21, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.30% |
| Jan 17, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.83% |
| Jan 16, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.14% |
| Jan 15, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 2.10% |
| Jan 14, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| Jan 13, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| Jan 10, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -1.45% |
| Jan 8, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.21% |
| Jan 7, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -1.23% |
| Jan 6, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.97% |
| Jan 3, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.33% |
| Jan 2, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.07% |
| Dec 31, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.49% |
| Dec 30, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.97% |