Aristotle Portfolio Optimization GrI-2 (PMADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.52
+0.08 (0.55%)
Oct 24, 2025, 4:00 PM EDT
PMADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.62% |
| Oct 24, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.55% |
| Oct 23, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.63% |
| Oct 22, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.49% |
| Oct 21, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| Oct 20, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.91% |
| Oct 17, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.07% |
| Oct 16, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.49% |
| Oct 15, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.49% |
| Oct 14, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.21% |
| Oct 13, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.28% |
| Oct 10, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -2.09% |
| Oct 9, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.28% |
| Oct 8, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.49% |
| Oct 7, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.42% |
| Oct 6, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.14% |
| Oct 3, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.21% |
| Oct 2, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.21% |
| Oct 1, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.21% |
| Sep 30, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.28% |
| Sep 29, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.21% |
| Sep 26, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.49% |
| Sep 25, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.49% |
| Sep 24, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.49% |
| Sep 23, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.35% |
| Sep 22, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.35% |
| Sep 19, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.07% |
| Sep 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.63% |
| Sep 17, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.14% |
| Sep 16, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.14% |
| Sep 15, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% |
| Sep 12, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.42% |
| Sep 11, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.78% |
| Sep 10, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.14% |
| Sep 9, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.07% |
| Sep 8, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.35% |
| Sep 5, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.14% |
| Sep 4, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.72% |
| Sep 3, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.22% |
| Sep 2, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.64% |
| Aug 29, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.43% |
| Aug 28, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.28% |
| Aug 27, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.29% |
| Aug 26, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.21% |
| Aug 25, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.50% |
| Aug 22, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.66% |
| Aug 21, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.29% |
| Aug 20, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.14% |
| Aug 19, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.29% |
| Aug 18, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |