Artisan Sustainable Emerging Markets Fund Advisor Class (APDEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.37
-0.02 (-0.10%)
May 21, 2025, 4:00 PM EDT
APDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.05% |
| May 21, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.10% |
| May 20, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| May 19, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.26% |
| May 16, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| May 15, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.05% |
| May 14, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 1.20% |
| May 13, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.10% |
| May 12, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 2.24% |
| May 9, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.54% |
| May 8, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.27% |
| May 7, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.22% |
| May 6, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.11% |
| May 5, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.32% |
| May 2, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 2.04% |
| May 1, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.17% |
| Apr 30, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.61% |
| Apr 29, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.56% |
| Apr 28, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.39% |
| Apr 25, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.34% |
| Apr 24, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.96% |
| 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% |