Aristotle Value Eq I (ARIQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.54
0.00 (0.00%)
At close: Apr 2, 2026
ARIQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| Apr 1, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.53% |
| Mar 31, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.71% |
| Mar 30, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| Mar 27, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.37% |
| Mar 26, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.73% |
| Mar 25, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.53% |
| Mar 24, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| Mar 23, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.96% |
| Mar 20, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -1.05% |
| Mar 19, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.42% |
| Mar 18, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.24% |
| Mar 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.31% |
| Mar 16, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.52% |
| Mar 13, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.10% |
| Mar 12, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.34% |
| Mar 11, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.41% |
| Mar 10, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.41% |
| Mar 9, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.20% |
| Mar 6, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.31% |
| Mar 5, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.30% |
| Mar 4, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Mar 3, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -1.28% |
| Mar 2, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.20% |
| Feb 27, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% |
| Feb 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.29% |
| Feb 25, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.20% |
| Feb 24, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.79% |
| Feb 23, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.17% |
| Feb 20, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.59% |
| Feb 19, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.39% |
| Feb 18, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.49% |
| Feb 17, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.39% |
| 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% |