Aristotle Value Eq I (ARIQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.20
+0.13 (1.29%)
At close: Oct 15, 2026
ARIQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.29% |
| Oct 14, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.20% |
| Oct 13, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.20% |
| Oct 12, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.50% |
| Oct 9, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.30% |
| Oct 8, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.60% |
| Oct 7, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.89% |
| Oct 6, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.60% |
| Oct 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% |
| Oct 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.30% |
| Oct 1, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% |
| Sep 30, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.50% |
| Sep 29, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.30% |
| Sep 28, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.79% |
| Sep 25, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.90% |
| Sep 24, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.60% |
| Sep 23, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.69% |
| Sep 22, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.10% |
| Sep 21, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.70% |
| Sep 18, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.59% |
| Sep 17, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.30% |
| Sep 16, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.27% |
| Sep 15, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.29% |
| Sep 14, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.29% |
| Sep 11, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.69% |
| Sep 10, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.39% |
| Sep 9, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.88% |
| Sep 8, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -1.34% |
| Sep 4, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.76% |
| Sep 3, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.48% |
| Sep 2, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.58% |
| Sep 1, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.67% |
| Aug 31, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.57% |
| Aug 28, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.19% |
| Aug 27, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.29% |
| Aug 26, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.19% |
| Aug 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.10% |
| Aug 24, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.38% |
| Aug 21, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.67% |
| Aug 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.23% |
| Aug 19, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.67% |
| Aug 18, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.10% |
| Aug 17, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.04% |
| Aug 14, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.19% |
| Aug 13, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.48% |
| Aug 12, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.29% |
| Aug 11, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Aug 10, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.29% |
| Aug 7, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.96% |
| Aug 6, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.39% |