Artisan Sustainable Emerging Markets Fund Institutional Class (APHEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.77
0.00 (0.00%)
May 20, 2025, 4:00 PM EDT

APHEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 21, 202519.7419.7419.7419.7419.74-0.15%
May 20, 202519.7719.7719.7719.7719.77-
May 19, 202519.7719.7719.7719.7719.77-0.20%
May 16, 202519.8119.8119.8119.8119.81-
May 15, 202519.8119.8119.8119.8119.810.05%
May 14, 202519.8019.8019.8019.8019.801.18%
May 13, 202519.5719.5719.5719.5719.570.10%
May 12, 202519.5519.5519.5519.5519.552.20%
May 9, 202519.1319.1319.1319.1319.130.58%
May 8, 202519.0219.0219.0219.0219.020.26%
May 7, 202518.9718.9718.9718.9718.970.21%
May 6, 202518.9318.9318.9318.9318.93-0.11%
May 5, 202518.9518.9518.9518.9518.950.37%
May 2, 202518.8818.8818.8818.8818.882.00%
May 1, 202518.5118.5118.5118.5118.510.16%
Apr 30, 202518.4818.4818.4818.4818.480.60%
Apr 29, 202518.3718.3718.3718.3718.370.55%
Apr 28, 202518.2718.2718.2718.2718.270.44%
Apr 25, 202518.1918.1918.1918.1918.190.33%
Apr 24, 202518.1318.1318.1318.1318.130.95%
Apr 23, 202517.9617.9617.9617.9617.961.87%
Apr 22, 202517.6317.6317.6317.6317.631.38%
Apr 21, 202517.3917.3917.3917.3917.39-0.40%
Apr 17, 202517.4617.4617.4617.4617.460.81%
Apr 16, 202517.3217.3217.3217.3217.32-1.20%
Apr 15, 202517.5317.5317.5317.5317.530.81%
Apr 14, 202517.3917.3917.3917.3917.391.76%
Apr 11, 202517.0917.0917.0917.0917.092.58%
Apr 10, 202516.6616.6616.6616.6616.660.30%
Apr 9, 202516.6116.6116.6116.6116.614.86%
Apr 8, 202515.8415.8415.8415.8415.84-2.94%
Apr 7, 202516.3216.3216.3216.3216.32-3.55%
Apr 4, 202516.9216.9216.9216.9216.92-4.84%
Apr 3, 202517.7817.7817.7817.7817.78-2.36%
Apr 2, 202518.2118.2118.2118.2118.21-0.22%
Apr 1, 202518.2518.2518.2518.2518.250.94%
Mar 31, 202518.0818.0818.0818.0818.08-1.20%
Mar 28, 202518.3018.3018.3018.3018.30-1.61%
Mar 27, 202518.6018.6018.6018.6018.600.05%
Mar 26, 202518.5918.5918.5918.5918.59-0.64%
Mar 25, 202518.7118.7118.7118.7118.710.21%
Mar 24, 202518.6718.6718.6718.6718.67-
Mar 20, 202518.6718.6718.6718.6718.67-0.37%
Mar 19, 202518.7418.7418.7418.7418.740.27%
Mar 18, 202518.6918.6918.6918.6918.69-0.05%
Mar 17, 202518.7018.7018.7018.7018.701.36%
Mar 14, 202518.4518.4518.4518.4518.451.77%
Mar 13, 202518.1318.1318.1318.1318.13-0.82%
Mar 12, 202518.2818.2818.2818.2818.280.88%
Mar 11, 202518.1218.1218.1218.1218.120.44%