Skip to main content
logo
Aristotle Core Eq I (ARILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.96
-0.04 (-0.24%)
At close: Apr 29, 2026

ARILX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 29, 202616.9616.9616.9616.9616.96-0.24%
Apr 28, 202617.0017.0017.0017.0017.00-0.82%
Apr 27, 202617.1417.1417.1417.1417.140.12%
Apr 24, 202617.1217.1217.1217.1217.120.88%
Apr 23, 202616.9716.9716.9716.9716.97-0.53%
Apr 22, 202617.0617.0617.0617.0617.061.01%
Apr 21, 202616.8916.8916.8916.8916.89-0.59%
Apr 20, 202616.9916.9916.9916.9916.99-0.18%
Apr 17, 202617.0217.0217.0217.0217.021.37%
Apr 16, 202616.7916.7916.7916.7916.790.12%
Apr 15, 202616.7716.7716.7716.7716.770.72%
Apr 14, 202616.6516.6516.6516.6516.651.28%
Apr 13, 202616.4416.4416.4416.4416.441.17%
Apr 10, 202616.2516.2516.2516.2516.25-0.06%
Apr 9, 202616.2616.2616.2616.2616.260.37%
Apr 8, 202616.2016.2016.2016.2016.203.05%
Apr 7, 202615.7215.7215.7215.7215.720.32%
Apr 6, 202615.6715.6715.6715.6715.670.32%
Apr 2, 202615.6215.6215.6215.6215.620.19%
Apr 1, 202615.5915.5915.5915.5915.590.78%
Mar 31, 202615.4715.4715.4715.4715.473.13%
Mar 30, 202615.0015.0015.0015.0015.00-0.13%
Mar 27, 202615.0215.0215.0215.0215.02-2.09%
Mar 26, 202615.3415.3415.3415.3415.34-1.86%
Mar 25, 202615.6315.6315.6315.6315.630.64%
Mar 24, 202615.5315.5315.5315.5315.53-0.38%
Mar 23, 202615.5915.5915.5915.5915.591.43%
Mar 20, 202615.3715.3715.3715.3715.37-1.60%
Mar 19, 202615.6215.6215.6215.6215.62-
Mar 18, 202615.6215.6215.6215.6215.62-1.26%
Mar 17, 202615.8215.8215.8215.8215.820.32%
Mar 16, 202615.7715.7715.7715.7715.770.90%
Mar 13, 202615.6315.6315.6315.6315.63-0.76%
Mar 12, 202615.7515.7515.7515.7515.75-1.81%
Mar 11, 202616.0416.0416.0416.0416.04-0.06%
Mar 10, 202616.0516.0516.0516.0516.05-0.19%
Mar 9, 202616.0816.0816.0816.0816.080.88%
Mar 6, 202615.9415.9415.9415.9415.94-1.60%
Mar 5, 202616.2016.2016.2016.2016.20-0.55%
Mar 4, 202616.2916.2916.2916.2916.290.62%
Mar 3, 202616.1916.1916.1916.1916.19-0.92%
Mar 2, 202616.3416.3416.3416.3416.34-
Feb 27, 202616.3416.3416.3416.3416.34-0.31%
Feb 26, 202616.3916.3916.3916.3916.39-0.67%
Feb 25, 202616.5016.5016.5016.5016.500.86%
Feb 24, 202616.3616.3616.3616.3616.360.93%
Feb 23, 202616.2116.2116.2116.2116.21-1.22%
Feb 20, 202616.4116.4116.4116.4116.410.61%
Feb 19, 202616.3116.3116.3116.3116.31-0.12%
Feb 18, 202616.3316.3316.3316.3316.330.55%