Ariel Focus Investor (ARFFX) NASDAQ

19.19

+0.02(+0.10%)

Updated at April 23 08:05AM

Currency In USD

ARFFX Historical Return

If you invested $1000 in Ariel Focus Investor (ARFFX) 10 years ago, it would be worth $2,429.11 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,295.75, while $1000 invested 1 year ago would be worth $1,495.71. This corresponds to total returns of 142.91%, 29.57%, 49.57%, respectively, with annualized returns of 9.28%, 5.32%, 49.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARFFX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low
April 22, 2026	19.19	19.19	19.19	19.19	19.19
April 21, 2026	19.27	19.27	19.27	19.27	19.27
April 20, 2026	19.27	19.27	19.27	19.27	19.27
April 17, 2026	19.25	19.25	19.25	19.25	19.25
April 16, 2026	19.04	19.04	19.04	19.04	19.04
April 15, 2026	19.03	19.03	19.03	19.03	19.03
April 14, 2026	19.05	19.05	19.05	19.05	19.05
April 13, 2026	18.86	18.86	18.86	18.86	18.86
April 10, 2026	18.86	18.86	18.86	18.86	18.86
April 09, 2026	19.01	19.01	19.01	19.01	19.01
April 08, 2026	18.68	18.68	18.68	18.68	18.68
April 07, 2026	18.68	18.68	18.68	18.68	18.68
April 06, 2026	18.7	18.7	18.7	18.7	18.7
April 02, 2026	18.69	18.69	18.56	18.69	18.69
April 01, 2026	18.67	18.67	18.69	18.67	18.67
March 31, 2026	18.34	18.34	18.67	18.34	18.34
March 30, 2026	18.34	18.34	18.34	18.34	18.34
March 27, 2026	18.43	18.43	18.43	18.43	18.43
March 26, 2026	18.56	18.56	18.56	18.56	18.56
March 25, 2026	18.69	18.69	18.69	18.69	18.69
March 24, 2026	18.54	18.54	18.54	18.54	18.54
March 23, 2026	18.42	18.42	18.42	18.42	18.42
March 20, 2026	18.13	18.13	18.13	18.13	18.13
March 19, 2026	18.31	18.31	18.31	18.31	18.31
March 18, 2026	18.55	18.55	18.32	18.55	18.55
March 17, 2026	18.55	18.55	18.55	18.55	18.55
March 16, 2026	18.44	18.44	18.44	18.44	18.44
March 13, 2026	18.36	18.36	18.36	18.36	18.36
March 12, 2026	18.73	18.73	18.43	18.73	18.73
March 11, 2026	18.68	18.68	18.73	18.68	18.68
March 10, 2026	18.68	18.68	18.68	18.68	18.68
March 09, 2026	18.82	18.82	18.82	18.82	18.82
March 06, 2026	18.84	18.84	18.84	18.84	18.84
March 05, 2026	19.09	19.09	19.09	19.09	19.09
March 04, 2026	19.28	19.28	19.28	19.28	19.28
March 03, 2026	19.34	19.34	19.34	19.34	19.34
March 02, 2026	19.66	19.66	19.66	19.66	19.66
February 27, 2026	19.64	19.64	19.64	19.64	19.64
February 26, 2026	19.71	19.71	19.71	19.71	19.71
February 25, 2026	19.56	19.56	19.56	19.56	19.56
February 24, 2026	19.51	19.51	19.51	19.51	19.51
February 23, 2026	19.35	19.35	19.35	19.35	19.35
February 20, 2026	19.52	19.52	19.52	19.52	19.52
February 19, 2026	19.68	19.68	19.68	19.68	19.68
February 18, 2026	19.66	19.66	19.66	19.66	19.66
February 17, 2026	19.4	19.4	19.4	19.4	19.4
February 13, 2026	19.49	19.49	19.49	19.49	19.49
February 12, 2026	19.3	19.3	19.3	19.3	19.3
February 11, 2026	19.52	19.52	19.52	19.52	19.52
February 10, 2026	19.29	19.29	19.29	19.29	19.29
February 09, 2026	19.16	19.16	19.16	19.16	19.16
February 06, 2026	19.17	19.17	19.17	19.17	19.17
February 05, 2026	18.83	18.83	18.83	18.83	18.83
February 04, 2026	19.14	19.14	19.14	19.14	19.14
February 03, 2026	18.89	18.89	18.89	18.89	18.89
February 02, 2026	18.78	18.78	18.78	18.78	18.78
January 30, 2026	18.72	18.72	18.72	18.72	18.72
January 29, 2026	18.82	18.82	18.82	18.82	18.82
January 28, 2026	18.72	18.72	18.72	18.72	18.72
January 27, 2026	18.76	18.76	18.76	18.76	18.76