Aristotle Value Equity R6 (ARRQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.61
-0.05 (-0.22%)
Jul 14, 2025, 4:00 PM EDT
ARRQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.89% |
| Jul 16, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.49% |
| Jul 15, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.37% |
| Jul 14, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.22% |
| Jul 11, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.53% |
| Jul 10, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.44% |
| Jul 9, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.31% |
| Jul 8, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.44% |
| Jul 7, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.92% |
| Jul 3, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.44% |
| Jul 2, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.44% |
| Jul 1, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 1.17% |
| Jun 30, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.32% |
| Jun 27, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.36% |
| Jun 26, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.82% |
| Jun 25, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.18% |
| Jun 24, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.97% |
| Jun 23, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.93% |
| Jun 20, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| Jun 18, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.05% |
| Jun 17, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -1.15% |
| Jun 16, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.55% |
| Jun 13, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.63% |
| Jun 12, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.27% |
| Jun 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.45% |
| Jun 10, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.55% |
| Jun 9, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.37% |
| Jun 6, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.01% |
| Jun 5, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.05% |
| Jun 4, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.18% |
| Jun 3, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.65% |
| Jun 2, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| May 30, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.23% |
| May 29, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.28% |
| May 28, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -1.20% |
| May 27, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.87% |
| May 23, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.33% |
| May 22, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.37% |
| May 21, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -1.78% |
| May 20, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.18% |
| May 19, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.18% |
| May 16, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.97% |
| May 15, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 1.07% |
| May 14, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.60% |
| May 13, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.09% |
| May 12, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 2.47% |
| May 9, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.24% |
| May 8, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.82% |
| May 7, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.19% |
| May 6, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.90% |