Artisan Sustainable Emerging Markets Fund Advisor Class (APDEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.29
+0.23 (1.35%)
Apr 22, 2025, 4:00 PM EDT
APDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1.91% |
| Apr 22, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 1.35% |
| Apr 21, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.41% |
| Apr 17, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.82% |
| Apr 16, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -1.22% |
| Apr 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.82% |
| Apr 14, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.73% |
| Apr 11, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 2.63% |
| Apr 10, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.25% |
| Apr 9, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 4.89% |
| Apr 8, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -3.00% |
| Apr 7, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -3.49% |
| Apr 4, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.82% |
| Apr 3, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -2.41% |
| Apr 2, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.17% |
| Apr 1, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.90% |
| Mar 31, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -1.17% |
| Mar 28, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.64% |
| Mar 27, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.05% |
| Mar 26, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.65% |
| Mar 25, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.22% |
| Mar 24, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| Mar 20, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.38% |
| Mar 19, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.27% |
| Mar 18, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.05% |
| Mar 17, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.38% |
| Mar 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.74% |
| Mar 13, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.78% |
| Mar 12, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.84% |
| Mar 11, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.45% |
| Mar 10, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.80% |
| Mar 7, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.55% |
| Mar 6, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.39% |
| Mar 5, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 3.00% |
| Mar 4, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.40% |
| Mar 3, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.90% |
| Feb 28, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -1.44% |
| Feb 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.80% |
| Feb 26, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.77% |
| Feb 25, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.55% |
| Feb 24, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -1.77% |
| Feb 21, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.16% |
| Feb 20, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.32% |
| Feb 19, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.38% |
| Feb 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.36% |
| Feb 14, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.77% |
| Feb 13, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.94% |
| Feb 12, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.39% |
| Feb 11, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.11% |
| Feb 10, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.11% |