Aristotle Core Eq I (ARILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.98
-0.03 (-0.19%)
Sep 5, 2025, 4:00 PM EDT
ARILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 28, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.50% |
| Aug 27, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.13% |
| Aug 26, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.38% |
| Aug 25, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.44% |
| Aug 22, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.66% |
| Aug 21, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.32% |
| Aug 20, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.25% |
| Aug 19, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.75% |
| Aug 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.13% |
| Aug 15, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.44% |
| Aug 14, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.25% |
| Aug 13, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.06% |
| Aug 12, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.27% |
| Aug 11, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.19% |
| Aug 8, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.83% |
| Aug 7, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.06% |
| Aug 6, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.51% |
| Aug 5, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.70% |
| Aug 4, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.62% |
| Aug 1, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -1.72% |
| Jul 31, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.06% |
| Jul 30, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.06% |
| Jul 29, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.19% |
| Jul 28, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.19% |
| Jul 25, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.26% |
| Jul 24, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.32% |
| Jul 23, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.84% |
| Jul 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.19% |
| Jul 21, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.06% |
| Jul 18, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.19% |
| Jul 17, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.71% |
| Jul 16, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.13% |
| Jul 15, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.32% |
| Jul 14, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| Jul 11, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.26% |
| Jul 10, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.26% |
| Jul 9, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.72% |
| Jul 8, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.13% |
| Jul 7, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.90% |
| Jul 3, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.04% |
| Jul 2, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.59% |
| Jul 1, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.33% |
| Jun 30, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.52% |
| Jun 27, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.46% |
| Jun 26, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1.00% |