Aristotle Small Cap Equity R6 (ARRBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.64
0.00 (0.00%)
Sep 8, 2025, 4:00 PM EDT
ARRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| Sep 5, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.07% |
| Sep 4, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.17% |
| Sep 3, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| Sep 2, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.75% |
| Aug 29, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.14% |
| Aug 28, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.07% |
| Aug 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.62% |
| Aug 26, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.14% |
| Aug 25, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.89% |
| Aug 22, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 3.25% |
| Aug 21, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.28% |
| Aug 20, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.77% |
| Aug 19, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.07% |
| Aug 18, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.42% |
| Aug 15, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.49% |
| Aug 14, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.32% |
| Aug 13, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 1.91% |
| Aug 12, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 2.98% |
| Aug 11, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.36% |
| Aug 8, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.29% |
| Aug 7, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.65% |
| Aug 6, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.07% |
| Aug 5, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.14% |
| Aug 4, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 1.47% |
| Aug 1, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -1.87% |
| Jul 31, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -1.63% |
| Jul 30, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -1.19% |
| Jul 29, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.14% |
| Jul 28, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.07% |
| Jul 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.42% |
| Jul 24, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.18% |
| Jul 23, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.41% |
| Jul 22, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.07% |
| Jul 21, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.07% |
| Jul 18, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.92% |
| Jul 17, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.14% |
| Jul 16, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.36% |
| Jul 15, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.89% |
| Jul 14, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.21% |
| Jul 11, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.04% |
| Jul 10, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.21% |
| Jul 9, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.35% |
| Jul 8, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.56% |
| Jul 7, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.32% |
| Jul 3, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.56% |
| Jul 2, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.99% |
| Jul 1, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.21% |
| Jun 30, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.28% |
| Jun 27, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.29% |