Aspiriant Risk-Managed Equity Allocation Fund Advisor Shares (RMEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.85
0.00 (0.00%)
At close: Apr 2, 2026
RMEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.83% |
| Mar 31, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 2.28% |
| Mar 30, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.07% |
| Mar 27, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -1.09% |
| Mar 26, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.65% |
| Mar 25, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.64% |
| Mar 24, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.51% |
| Mar 23, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.02% |
| Mar 20, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -1.45% |
| Mar 19, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.06% |
| Mar 18, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.31% |
| Mar 17, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.19% |
| Mar 16, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.94% |
| Mar 13, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.63% |
| Mar 12, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -1.48% |
| Mar 11, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.06% |
| Mar 10, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.18% |
| Mar 9, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.74% |
| Mar 6, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.92% |
| Mar 5, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.73% |
| Mar 4, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.24% |
| Mar 3, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -1.44% |
| Mar 2, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.54% |
| Feb 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.12% |
| Feb 26, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.30% |
| Feb 25, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.54% |
| Feb 24, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.42% |
| Feb 23, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.78% |
| Feb 20, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.90% |
| Feb 19, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.18% |
| Feb 18, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.42% |
| Feb 17, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| Feb 13, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.06% |
| Feb 12, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.96% |
| Feb 11, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.12% |
| Feb 10, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.12% |
| Feb 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.42% |
| Feb 6, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 1.34% |
| Feb 5, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.67% |
| Feb 4, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.30% |
| Feb 3, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.72% |
| Feb 2, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.42% |
| Jan 30, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.72% |
| Jan 29, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.18% |
| Jan 28, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| Jan 27, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.36% |
| Jan 26, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.72% |
| Jan 23, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.24% |
| Jan 22, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.36% |
| Jan 21, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.86% |