Skip to main content
logo
Artisan Sustainable Emerging Markets Fund Institutional Class (APHEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.95
-0.22 (-0.87%)
At close: Apr 2, 2026

APHEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202624.9524.9524.9524.9524.95-0.87%
Apr 1, 202625.1725.1725.1725.1725.171.61%
Mar 31, 202624.7724.7724.7724.7724.772.52%
Mar 30, 202624.1624.1624.1624.1624.16-0.90%
Mar 27, 202624.3824.3824.3824.3824.38-1.30%
Mar 26, 202624.7024.7024.7024.7024.70-2.56%
Mar 25, 202625.3525.3525.3525.3525.351.73%
Mar 24, 202624.9224.9224.9224.9224.92-0.04%
Mar 23, 202624.9324.9324.9324.9324.930.93%
Mar 20, 202624.7024.7024.7024.7024.70-1.55%
Mar 19, 202625.0925.0925.0925.0925.09-1.30%
Mar 18, 202625.4225.4225.4225.4225.42-1.20%
Mar 17, 202625.7325.7325.7325.7325.730.94%
Mar 16, 202625.4925.4925.4925.4925.491.11%
Mar 13, 202625.2125.2125.2125.2125.21-1.33%
Mar 12, 202625.5525.5525.5525.5525.55-2.52%
Mar 11, 202626.2126.2126.2126.2126.210.46%
Mar 10, 202626.0926.0926.0926.0926.091.95%
Mar 9, 202625.5925.5925.5925.5925.59-0.35%
Mar 6, 202625.6825.6825.6825.6825.68-1.38%
Mar 5, 202626.0426.0426.0426.0426.040.35%
Mar 4, 202625.9525.9525.9525.9525.95-1.44%
Mar 3, 202626.3326.3326.3326.3326.33-4.91%
Mar 2, 202627.6927.6927.6927.6927.69-1.00%
Feb 27, 202627.9727.9727.9727.9727.97-0.71%
Feb 26, 202628.1728.1728.1728.1728.17-0.28%
Feb 25, 202628.2528.2528.2528.2528.251.07%
Feb 24, 202627.9527.9527.9527.9527.951.49%
Feb 23, 202627.5427.5427.5427.5427.540.40%
Feb 20, 202627.4327.4327.4327.4327.430.85%
Feb 19, 202627.2027.2027.2027.2027.20-0.40%
Feb 18, 202627.3127.3127.3127.3127.310.77%
Feb 17, 202627.1027.1027.1027.1027.100.11%
Feb 13, 202627.0727.0727.0727.0727.07-0.29%
Feb 12, 202627.1527.1527.1527.1527.15-1.56%
Feb 11, 202627.5827.5827.5827.5827.580.91%
Feb 10, 202627.3327.3327.3327.3327.330.81%
Feb 9, 202627.1127.1127.1127.1127.111.01%
Feb 6, 202626.8426.8426.8426.8426.841.78%
Feb 5, 202626.3726.3726.3726.3726.37-1.64%
Feb 4, 202626.8126.8126.8126.8126.81-0.22%
Feb 3, 202626.8726.8726.8726.8726.870.71%
Feb 2, 202626.6826.6826.6826.6826.68-0.85%
Jan 30, 202626.9126.9126.9126.9126.91-1.72%
Jan 29, 202627.3827.3827.3827.3827.38-0.62%
Jan 28, 202627.5527.5527.5527.5527.551.62%
Jan 27, 202627.1127.1127.1127.1127.111.50%
Jan 26, 202626.7126.7126.7126.7126.710.64%
Jan 23, 202626.5426.5426.5426.5426.540.76%
Jan 22, 202626.3426.3426.3426.3426.340.84%