Aristotle Portfolio Optimization Mod A (POCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.29
-0.02 (-0.15%)
At close: Dec 16, 2025
POCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.45% |
| Dec 17, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.60% |
| Dec 16, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.15% |
| Dec 15, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.15% |
| Dec 12, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.82% |
| Dec 11, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.22% |
| Dec 10, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.60% |
| Dec 9, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -3.62% |
| Dec 8, 2025 | 13.42 | 13.42 | 13.42 | 13.83 | 13.42 | -0.22% |
| Dec 5, 2025 | 13.45 | 13.45 | 13.45 | 13.86 | 13.45 | -0.14% |
| Dec 4, 2025 | 13.47 | 13.47 | 13.47 | 13.88 | 13.47 | 0.14% |
| Dec 3, 2025 | 13.45 | 13.45 | 13.45 | 13.86 | 13.45 | 0.22% |
| Dec 2, 2025 | 13.42 | 13.42 | 13.42 | 13.83 | 13.42 | 0.14% |
| Dec 1, 2025 | 13.40 | 13.40 | 13.40 | 13.81 | 13.40 | -0.50% |
| Nov 28, 2025 | 13.47 | 13.47 | 13.47 | 13.88 | 13.47 | 0.29% |
| Nov 26, 2025 | 13.43 | 13.43 | 13.43 | 13.84 | 13.43 | 0.51% |
| Nov 25, 2025 | 13.36 | 13.36 | 13.36 | 13.77 | 13.36 | 0.81% |
| Nov 24, 2025 | 13.26 | 13.26 | 13.26 | 13.66 | 13.26 | 0.96% |
| Nov 21, 2025 | 13.13 | 13.13 | 13.13 | 13.53 | 13.13 | 0.89% |
| Nov 20, 2025 | 13.01 | 13.01 | 13.01 | 13.41 | 13.01 | -0.89% |
| Nov 19, 2025 | 13.13 | 13.13 | 13.13 | 13.53 | 13.13 | 0.30% |
| Nov 18, 2025 | 13.09 | 13.09 | 13.09 | 13.49 | 13.09 | -0.52% |
| Nov 17, 2025 | 13.16 | 13.16 | 13.16 | 13.56 | 13.16 | -0.66% |
| Nov 14, 2025 | 13.25 | 13.25 | 13.25 | 13.65 | 13.25 | -0.07% |
| Nov 13, 2025 | 13.26 | 13.26 | 13.26 | 13.66 | 13.26 | -1.16% |
| Nov 12, 2025 | 13.41 | 13.41 | 13.41 | 13.82 | 13.41 | - |
| Nov 11, 2025 | 13.41 | 13.41 | 13.41 | 13.82 | 13.41 | 0.22% |
| Nov 10, 2025 | 13.38 | 13.38 | 13.38 | 13.79 | 13.38 | 0.88% |
| Nov 7, 2025 | 13.27 | 13.27 | 13.27 | 13.67 | 13.26 | 0.15% |
| Nov 6, 2025 | 13.25 | 13.25 | 13.25 | 13.65 | 13.25 | -0.51% |
| Nov 5, 2025 | 13.31 | 13.31 | 13.31 | 13.72 | 13.31 | 0.15% |
| Nov 4, 2025 | 13.29 | 13.29 | 13.29 | 13.70 | 13.29 | -0.80% |
| Nov 3, 2025 | 13.40 | 13.40 | 13.40 | 13.81 | 13.40 | 0.07% |
| Oct 31, 2025 | 13.39 | 13.39 | 13.39 | 13.80 | 13.39 | 0.22% |
| Oct 30, 2025 | 13.36 | 13.36 | 13.36 | 13.77 | 13.36 | -0.51% |
| Oct 29, 2025 | 13.43 | 13.43 | 13.43 | 13.84 | 13.43 | -0.29% |
| Oct 28, 2025 | 13.47 | 13.47 | 13.47 | 13.88 | 13.47 | 0.07% |
| Oct 27, 2025 | 13.46 | 13.46 | 13.46 | 13.87 | 13.46 | 0.51% |
| Oct 24, 2025 | 13.39 | 13.39 | 13.39 | 13.80 | 13.39 | 0.44% |
| Oct 23, 2025 | 13.33 | 13.33 | 13.33 | 13.74 | 13.33 | 0.51% |
| Oct 22, 2025 | 13.27 | 13.27 | 13.27 | 13.67 | 13.26 | -0.29% |
| Oct 21, 2025 | 13.30 | 13.30 | 13.30 | 13.71 | 13.30 | - |
| Oct 20, 2025 | 13.30 | 13.30 | 13.30 | 13.71 | 13.30 | 0.66% |
| Oct 17, 2025 | 13.22 | 13.22 | 13.22 | 13.62 | 13.22 | - |
| Oct 16, 2025 | 13.22 | 13.22 | 13.22 | 13.62 | 13.22 | -0.22% |
| Oct 15, 2025 | 13.25 | 13.25 | 13.25 | 13.65 | 13.25 | 0.37% |
| Oct 14, 2025 | 13.20 | 13.20 | 13.20 | 13.60 | 13.20 | 0.07% |
| Oct 13, 2025 | 13.19 | 13.19 | 13.19 | 13.59 | 13.19 | 1.04% |
| Oct 10, 2025 | 13.05 | 13.05 | 13.05 | 13.45 | 13.05 | -1.61% |
| Oct 9, 2025 | 13.27 | 13.27 | 13.27 | 13.67 | 13.26 | -0.15% |