Aristotle Core Eq I (ARILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.90
0.00 (0.00%)
Oct 31, 2025, 4:00 PM EDT
ARILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.06% |
| Nov 6, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.30% |
| Nov 5, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.24% |
| Nov 4, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.12% |
| Nov 3, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.35% |
| Oct 31, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.30% |
| Oct 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.88% |
| Oct 29, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.24% |
| Oct 28, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.29% |
| Oct 27, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.89% |
| Oct 24, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.78% |
| Oct 23, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1.09% |
| Oct 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.42% |
| Oct 21, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| Oct 20, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1.10% |
| Oct 17, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| Oct 16, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.30% |
| Oct 15, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.67% |
| Oct 14, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.37% |
| Oct 13, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 1.67% |
| Oct 10, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -2.77% |
| Oct 9, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.06% |
| Oct 8, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.79% |
| Oct 7, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.48% |
| Oct 6, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.24% |
| Oct 3, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.06% |
| Oct 2, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.06% |
| Oct 1, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.43% |
| Sep 30, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.55% |
| Sep 29, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.12% |
| Sep 26, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.37% |
| Sep 25, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.37% |
| Sep 24, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.49% |
| Sep 23, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.79% |
| Sep 22, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.61% |
| Sep 19, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.43% |
| Sep 18, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.74% |
| Sep 17, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.43% |
| Sep 16, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| Sep 15, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.56% |
| Sep 12, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.43% |
| Sep 11, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.49% |
| Sep 10, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.62% |
| Sep 9, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.31% |
| Sep 8, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.25% |
| Sep 5, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.19% |
| Sep 4, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.95% |
| Sep 3, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.51% |
| Sep 2, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.69% |
| Aug 29, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.94% |