Aristotle Portfolio Optimization Agr GrA (POEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.97
-0.04 (-0.27%)
Aug 21, 2025, 4:00 PM EDT
POEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.27% |
| Aug 20, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.20% |
| Aug 19, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.40% |
| Aug 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.07% |
| Aug 15, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.13% |
| Aug 14, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.33% |
| Aug 13, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.66% |
| Aug 12, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1.35% |
| Aug 11, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.20% |
| Aug 8, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.34% |
| Aug 7, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.07% |
| Aug 6, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.34% |
| Aug 5, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.20% |
| Aug 4, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 1.37% |
| Aug 1, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.35% |
| Jul 31, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.47% |
| Jul 30, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.33% |
| Jul 29, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.20% |
| Jul 28, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.20% |
| Jul 25, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.13% |
| Jul 24, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.07% |
| Jul 23, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.94% |
| Jul 22, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.27% |
| Jul 21, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Jul 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.07% |
| Jul 17, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.75% |
| Jul 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.34% |
| Jul 15, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.75% |
| Jul 14, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.14% |
| Jul 11, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.54% |
| Jul 10, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.27% |
| Jul 9, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.54% |
| Jul 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.14% |
| Jul 7, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.88% |
| Jul 3, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.75% |
| Jul 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.62% |
| Jul 1, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.07% |
| Jun 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.41% |
| Jun 27, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.35% |
| Jun 26, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.98% |
| Jun 25, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.28% |
| Jun 24, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 1.20% |
| Jun 23, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.85% |
| Jun 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.42% |
| Jun 18, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.14% |
| Jun 17, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.77% |
| Jun 16, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.85% |
| Jun 13, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.12% |
| Jun 12, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.28% |
| Jun 11, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.14% |