Aspiriant Risk-Managed Equity Allocation Fund Advisor Shares (RMEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.02
0.00 (0.00%)
At close: May 19, 2026
RMEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.59% |
| May 18, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.06% |
| May 15, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -1.16% |
| May 14, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.47% |
| May 13, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.53% |
| May 12, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.23% |
| May 11, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.41% |
| May 8, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.41% |
| May 7, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.58% |
| May 6, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 1.60% |
| May 5, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.59% |
| May 4, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.24% |
| May 1, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.06% |
| Apr 30, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.78% |
| Apr 29, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.12% |
| Apr 28, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.36% |
| Apr 27, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.42% |
| Apr 24, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.78% |
| Apr 23, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.42% |
| Apr 22, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.66% |
| Apr 21, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.65% |
| Apr 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.41% |
| Apr 17, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 1.08% |
| Apr 16, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.06% |
| Apr 15, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.36% |
| Apr 14, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.85% |
| Apr 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.73% |
| Apr 10, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.18% |
| Apr 9, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.55% |
| Apr 8, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 2.51% |
| Apr 7, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.13% |
| Apr 6, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.38% |
| Apr 2, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.06% |
| 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% |