Aristotle Core Eq I (ARILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.39
0.00 (0.00%)
Oct 17, 2025, 4:00 PM EDT
ARILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |