Aristotle Portfolio Optimization Aggressive Growth Fund Class I-2 (POEDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.05
-0.11 (-0.68%)
At close: May 19, 2026
POEDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.68% |
| May 18, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| May 15, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.46% |
| May 14, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.55% |
| May 13, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.25% |
| May 12, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.49% |
| May 11, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.12% |
| May 8, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.55% |
| May 7, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.67% |
| May 6, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1.43% |
| May 5, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.75% |
| May 4, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.31% |
| May 1, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.12% |
| Apr 30, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1.39% |
| Apr 29, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.44% |
| Apr 28, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.69% |
| Apr 27, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.06% |
| Apr 24, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.57% |
| Apr 23, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.44% |
| Apr 22, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.57% |
| Apr 21, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.81% |
| Apr 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.06% |
| Apr 17, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.40% |
| Apr 16, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.19% |
| Apr 15, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.38% |
| Apr 14, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.03% |
| Apr 13, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.11% |
| Apr 10, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.07% |
| Apr 9, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.20% |
| Apr 8, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 2.82% |
| Apr 7, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.13% |
| Apr 6, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.34% |
| Apr 2, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.13% |
| Apr 1, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.82% |
| Mar 31, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.73% |
| Mar 30, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.42% |
| Mar 27, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -1.51% |
| Mar 26, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -1.55% |
| Mar 25, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.82% |
| Mar 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.14% |
| Mar 23, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.38% |
| Mar 20, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.89% |
| Mar 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Mar 18, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% |
| Mar 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.54% |
| Mar 16, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.95% |
| Mar 13, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.54% |
| Mar 12, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -1.65% |
| Mar 11, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.26% |
| Mar 10, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.13% |