Aristotle Value Eq I (ARIQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.52
+0.02 (0.19%)
At close: Aug 26, 2026
ARIQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.29% |
| Aug 4, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1.17% |
| Aug 3, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.08% |
| Jul 31, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Jul 30, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Jul 29, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.98% |
| Jul 28, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.18% |
| Jul 27, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.90% |
| Jul 24, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.80% |
| Jul 23, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.60% |
| Jul 22, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% |
| Jul 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% |
| Jul 20, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.40% |
| Jul 17, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.99% |
| Jul 16, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.00% |
| Jul 15, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.30% |
| Jul 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% |
| Jul 13, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Jul 10, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.60% |
| Jul 9, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.40% |
| Jul 8, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.68% |
| Jul 7, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.10% |
| Jul 6, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.40% |
| Jul 2, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.31% |
| Jul 1, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.61% |
| Jun 30, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Jun 29, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.10% |
| Jun 26, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.20% |
| Jun 25, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.61% |
| Jun 24, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.51% |
| Jun 23, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.31% |
| Jun 22, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.30% |
| Jun 18, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.41% |
| Jun 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.21% |
| Jun 16, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.51% |