Aristotle Value Eq I (ARIQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.20
+0.06 (0.59%)
Feb 13, 2026, 9:30 AM EST
ARIQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.59% |
| Feb 12, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.78% |
| Feb 11, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% |
| Feb 10, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.39% |
| Feb 9, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% |
| Feb 6, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1.19% |
| Feb 5, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.98% |
| Feb 4, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.20% |
| Feb 3, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.50% |
| Feb 2, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.40% |
| Jan 30, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Jan 29, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% |
| Jan 28, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.50% |
| Jan 27, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% |
| Jan 26, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.40% |
| Jan 23, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.90% |
| Jan 22, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% |
| Jan 21, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.62% |
| Jan 20, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.50% |
| Jan 16, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Jan 15, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.30% |
| Jan 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.30% |
| Jan 13, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.30% |
| Jan 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.30% |
| Jan 9, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.40% |
| Jan 8, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1.01% |
| Jan 7, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.90% |
| Jan 6, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.32% |
| Jan 5, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.72% |
| Jan 2, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.72% |
| Dec 31, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.72% |
| Dec 30, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.20% |
| Dec 29, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -4.20% |
| Dec 26, 2025 | 9.83 | 9.83 | 9.83 | 10.23 | 9.82 | 0.10% |
| Dec 24, 2025 | 9.82 | 9.82 | 9.82 | 10.22 | 9.82 | 0.20% |
| Dec 23, 2025 | 9.80 | 9.80 | 9.80 | 10.20 | 9.80 | 0.10% |
| Dec 22, 2025 | 9.79 | 9.79 | 9.79 | 10.19 | 9.79 | 0.89% |
| Dec 19, 2025 | 9.70 | 9.70 | 9.70 | 10.10 | 9.70 | - |
| Dec 18, 2025 | 9.70 | 9.70 | 9.70 | 10.10 | 9.70 | 0.20% |
| Dec 17, 2025 | 9.68 | 9.68 | 9.68 | 10.08 | 9.68 | -0.30% |
| Dec 16, 2025 | 9.71 | 9.71 | 9.71 | 10.11 | 9.71 | -0.88% |
| Dec 15, 2025 | 9.80 | 9.80 | 9.80 | 10.20 | 9.80 | 0.10% |
| Dec 12, 2025 | 9.79 | 9.79 | 9.79 | 10.19 | 9.79 | -0.29% |
| Dec 11, 2025 | 9.82 | 9.82 | 9.82 | 10.22 | 9.82 | 0.39% |
| Dec 10, 2025 | 9.78 | 9.78 | 9.78 | 10.18 | 9.78 | 1.29% |
| Dec 9, 2025 | 9.65 | 9.65 | 9.65 | 10.05 | 9.65 | -9.13% |
| Dec 8, 2025 | 9.71 | 9.71 | 9.71 | 11.06 | 9.71 | -0.90% |
| Dec 5, 2025 | 9.80 | 9.80 | 9.80 | 11.16 | 9.80 | - |
| Dec 4, 2025 | 9.80 | 9.80 | 9.80 | 11.16 | 9.80 | 0.09% |
| Dec 3, 2025 | 9.79 | 9.79 | 9.79 | 11.15 | 9.79 | 1.27% |