Artisan Sustainable Emerging Markets Fund Advisor Class (APDEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.00
+0.06 (0.22%)
At close: Apr 30, 2026
APDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.22% |
| Apr 29, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.37% |
| Apr 28, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.92% |
| Apr 27, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.40% |
| Apr 24, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 1.68% |
| Apr 23, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.74% |
| Apr 22, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.37% |
| Apr 21, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.26% |
| Apr 20, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.74% |
| Apr 17, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.67% |
| Apr 16, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.64% |
| Apr 15, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.60% |
| Apr 14, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 1.76% |
| Apr 13, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.85% |
| Apr 10, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.58% |
| Apr 9, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.08% |
| Apr 8, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 4.84% |
| Apr 7, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.12% |
| Apr 6, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.41% |
| Apr 2, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.89% |
| Apr 1, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.65% |
| Mar 31, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 2.49% |
| Mar 30, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.88% |
| Mar 27, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.32% |
| Mar 26, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -2.57% |
| Mar 25, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 1.76% |
| Mar 24, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.04% |
| Mar 23, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.95% |
| Mar 20, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -1.59% |
| Mar 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.28% |
| Mar 18, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -1.19% |
| Mar 17, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.92% |
| Mar 16, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1.13% |
| Mar 13, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.36% |
| Mar 12, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -2.53% |
| Mar 11, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.47% |
| Mar 10, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.95% |
| Mar 9, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.36% |
| Mar 6, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -1.41% |
| Mar 5, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.35% |
| Mar 4, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.39% |
| Mar 3, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -4.94% |
| Mar 2, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.98% |
| Feb 27, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.72% |
| Feb 26, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.29% |
| Feb 25, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1.09% |
| Feb 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% |
| Feb 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.37% |
| Feb 20, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.86% |
| Feb 19, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.41% |