Aristotle Value Eq I (ARIQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.51
-0.15 (-1.41%)
Jul 15, 2025, 4:00 PM EDT
ARIQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.95% |
| Jul 16, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.48% |
| Jul 15, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -1.41% |
| Jul 14, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.19% |
| Jul 11, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.56% |
| Jul 10, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.47% |
| Jul 9, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.28% |
| Jul 8, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.47% |
| Jul 7, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.93% |
| Jul 3, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.47% |
| Jul 2, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.47% |
| Jul 1, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.14% |
| Jun 30, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.29% |
| Jun 27, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.38% |
| Jun 26, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.77% |
| Jun 25, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.19% |
| Jun 24, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.97% |
| Jun 23, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.88% |
| Jun 20, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Jun 18, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Jun 17, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.07% |
| Jun 16, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.49% |
| Jun 13, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -1.63% |
| Jun 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.29% |
| Jun 11, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.48% |
| Jun 10, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.48% |
| Jun 9, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.39% |
| Jun 6, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.08% |
| Jun 5, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% |
| Jun 4, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.10% |
| Jun 3, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.59% |
| Jun 2, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| May 30, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.20% |
| May 29, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.30% |
| May 28, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.17% |
| May 27, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.89% |
| May 23, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.40% |
| May 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.30% |
| May 21, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.84% |
| May 20, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.19% |
| May 19, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.19% |
| May 16, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.98% |
| May 15, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.09% |
| May 14, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.59% |
| May 13, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.10% |
| May 12, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 2.52% |
| May 9, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.20% |
| May 8, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.81% |
| May 7, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.20% |
| May 6, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.91% |