Artisan Sustainable Emerging Markets Fund Advisor Class (APDEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.54
-0.08 (-0.30%)
Feb 13, 2026, 9:30 AM EST
APDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.30% |
| Feb 12, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -1.55% |
| Feb 11, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.90% |
| Feb 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.83% |
| Feb 9, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.99% |
| Feb 6, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.82% |
| Feb 5, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.64% |
| Feb 4, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.23% |
| Feb 3, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.69% |
| Feb 2, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.83% |
| Jan 30, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -1.75% |
| Jan 29, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.63% |
| Jan 28, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 1.66% |
| Jan 27, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 1.49% |
| Jan 26, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.65% |
| Jan 23, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.74% |
| Jan 22, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.86% |
| Jan 21, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.95% |
| Jan 20, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.82% |
| Jan 16, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.59% |
| Jan 15, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.20% |
| Jan 14, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.24% |
| Jan 13, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.35% |
| Jan 12, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 1.31% |
| Jan 9, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.44% |
| Jan 8, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.08% |
| Jan 7, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.44% |
| Jan 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.08% |
| Jan 5, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 1.96% |
| Jan 2, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 2.13% |
| Dec 31, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.33% |
| Dec 30, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.38% |
| Dec 29, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.08% |
| Dec 26, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.38% |
| Dec 24, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.08% |
| Dec 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.55% |
| Dec 22, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.51% |
| Dec 19, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.20% |
| Dec 18, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 1.00% |
| Dec 17, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.73% |
| Dec 16, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -1.28% |
| Dec 15, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.04% |
| Dec 12, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.59% |
| Dec 11, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.08% |
| Dec 10, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.71% |
| Dec 9, 2025 | 23.46 | 23.46 | 23.46 | 23.85 | 23.46 | -0.33% |
| Dec 8, 2025 | 23.54 | 23.54 | 23.54 | 23.93 | 23.54 | 0.21% |
| Dec 5, 2025 | 23.49 | 23.49 | 23.49 | 23.88 | 23.49 | -0.29% |
| Dec 4, 2025 | 23.56 | 23.56 | 23.56 | 23.95 | 23.56 | 0.38% |
| Dec 3, 2025 | 23.47 | 23.47 | 23.47 | 23.86 | 23.47 | 0.34% |