Skip to main content
logo
Artisan Focus Fund Advisor Shares (APDTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.08
+0.36 (1.25%)
At close: Jun 18, 2026

APDTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 18, 202629.0829.0829.0829.0829.081.25%
Jun 17, 202628.7228.7228.7228.7228.72-0.03%
Jun 16, 202628.7328.7328.7328.7328.73-0.03%
Jun 15, 202628.7428.7428.7428.7428.741.81%
Jun 12, 202628.2328.2328.2328.2328.230.71%
Jun 11, 202628.0328.0328.0328.0328.033.05%
Jun 10, 202627.2027.2027.2027.2027.20-2.37%
Jun 9, 202627.8627.8627.8627.8627.860.54%
Jun 8, 202627.7127.7127.7127.7127.710.43%
Jun 5, 202627.5927.5927.5927.5927.59-2.92%
Jun 4, 202628.4228.4228.4228.4228.421.36%
Jun 3, 202628.0428.0428.0428.0428.04-0.81%
Jun 2, 202628.2728.2728.2728.2728.271.36%
Jun 1, 202627.8927.8927.8927.8927.890.11%
May 29, 202627.8627.8627.8627.8627.86-0.32%
May 28, 202627.9527.9527.9527.9527.950.65%
May 27, 202627.7727.7727.7727.7727.770.29%
May 26, 202627.6927.6927.6927.6927.691.35%
May 22, 202627.3227.3227.3227.3227.320.48%
May 21, 202627.1927.1927.1927.1927.190.07%
May 20, 202627.1727.1727.1727.1727.172.34%
May 19, 202626.5526.5526.5526.5526.55-0.56%
May 18, 202626.7026.7026.7026.7026.70-0.45%
May 15, 202626.8226.8226.8226.8226.82-1.94%
May 14, 202627.3527.3527.3527.3527.350.85%
May 13, 202627.1227.1227.1227.1227.120.44%
May 12, 202627.0027.0027.0027.0027.00-0.30%
May 11, 202627.0827.0827.0827.0827.080.41%
May 8, 202626.9726.9726.9726.9726.970.26%
May 7, 202626.9026.9026.9026.9026.90-1.18%
May 6, 202627.2227.2227.2227.2227.223.54%
May 5, 202626.2926.2926.2926.2926.291.08%
May 4, 202626.0126.0126.0126.0126.01-0.69%
May 1, 202626.1926.1926.1926.1926.19-0.08%
Apr 30, 202626.2126.2126.2126.2126.211.16%
Apr 29, 202625.9125.9125.9125.9125.91-0.65%
Apr 28, 202626.0826.0826.0826.0826.08-1.02%
Apr 27, 202626.3526.3526.3526.3526.35-
Apr 24, 202626.3526.3526.3526.3526.350.46%
Apr 23, 202626.2326.2326.2326.2326.230.19%
Apr 22, 202626.1826.1826.1826.1826.181.12%
Apr 21, 202625.8925.8925.8925.8925.89-1.37%
Apr 20, 202626.2526.2526.2526.2526.25-0.04%
Apr 17, 202626.2626.2626.2626.2626.261.86%
Apr 16, 202625.7825.7825.7825.7825.78-0.73%
Apr 15, 202625.9725.9725.9725.9725.97-0.54%
Apr 14, 202626.1126.1126.1126.1126.110.81%
Apr 13, 202625.9025.9025.9025.9025.900.62%
Apr 10, 202625.7425.7425.7425.7425.74-0.16%
Apr 9, 202625.7825.7825.7825.7825.780.59%