Aristotle Portfolio Optimization GrI-2 (PMADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.52
-0.07 (-0.48%)
At close: Jul 8, 2026
PMADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.48% |
| Jul 7, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.68% |
| Jul 6, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.62% |
| Jul 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Jul 1, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.21% |
| Jun 30, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.41% |
| Jun 29, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.69% |
| Jun 26, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.14% |
| Jun 25, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.49% |
| Jun 24, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.42% |
| Jun 23, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -1.24% |
| Jun 22, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.14% |
| Jun 18, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 1.04% |
| Jun 17, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.96% |
| Jun 16, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.48% |
| Jun 15, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.18% |
| Jun 12, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.42% |
| Jun 11, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 1.84% |
| Jun 10, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.26% |
| Jun 9, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.21% |
| Jun 8, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.28% |
| Jun 5, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -2.40% |
| Jun 4, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.48% |
| Jun 3, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.62% |
| Jun 2, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.27% |
| Jun 1, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.14% |
| May 29, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.07% |
| May 28, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.48% |
| May 27, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| May 26, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.91% |
| May 22, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.35% |
| May 21, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.28% |
| May 20, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.28% |
| May 19, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.64% |
| May 18, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| May 15, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -1.39% |
| May 14, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.49% |
| May 13, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.35% |
| May 12, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.49% |
| May 11, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.14% |
| May 8, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.49% |
| May 7, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.63% |
| May 6, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.27% |
| May 5, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.64% |
| May 4, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.28% |
| May 1, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.14% |
| Apr 30, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1.22% |
| Apr 29, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.43% |
| Apr 28, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.64% |
| Apr 27, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.07% |