Aristotle Value Equity R6 (ARRQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.71
+0.02 (0.10%)
At close: Apr 2, 2026
ARRQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.10% |
| Apr 1, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.44% |
| Mar 31, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.83% |
| Mar 30, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.05% |
| Mar 27, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.36% |
| Mar 26, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.73% |
| Mar 25, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.49% |
| Mar 24, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| Mar 23, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.98% |
| Mar 20, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -1.07% |
| Mar 19, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.39% |
| Mar 18, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.29% |
| Mar 17, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.38% |
| Mar 16, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.48% |
| Mar 13, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.14% |
| Mar 12, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -1.33% |
| Mar 11, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.43% |
| Mar 10, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.42% |
| Mar 9, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.24% |
| Mar 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.26% |
| Mar 5, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -1.33% |
| Mar 4, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Mar 3, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -1.27% |
| Mar 2, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.23% |
| Feb 27, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.23% |
| Feb 26, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.27% |
| Feb 25, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.09% |
| Feb 24, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.73% |
| Feb 23, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -1.13% |
| Feb 20, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.54% |
| Feb 19, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.36% |
| Feb 18, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.50% |
| Feb 17, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.45% |
| Feb 13, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.68% |
| Feb 12, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.77% |
| Feb 11, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.14% |
| Feb 10, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.41% |
| Feb 9, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.09% |
| Feb 6, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.19% |
| Feb 5, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.04% |
| Feb 4, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.24% |
| Feb 3, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.46% |
| Feb 2, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.42% |
| Jan 30, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| Jan 29, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.14% |
| Jan 28, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.55% |
| Jan 27, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.09% |
| Jan 26, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.42% |
| Jan 23, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.83% |
| Jan 22, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.18% |