Artisan Sustainable Emerging Mkts Inst (APHEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.45
+0.15 (0.51%)
At close: Aug 26, 2026
APHEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.51% |
| Aug 25, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.86% |
| Aug 24, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.02% |
| Aug 21, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.77% |
| Aug 20, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.95% |
| Aug 19, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.21% |
| Aug 18, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.80% |
| Aug 17, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.03% |
| Aug 14, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.28% |
| Aug 13, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.84% |
| Aug 12, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.38% |
| Aug 11, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.49% |
| Aug 10, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.49% |
| Aug 7, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.25% |
| Aug 6, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -1.14% |
| Aug 5, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.70% |
| Aug 4, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.95% |
| Aug 3, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.60% |
| Jul 31, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.88% |
| Jul 30, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 3.13% |
| Jul 29, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -1.90% |
| Jul 28, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -1.55% |
| Jul 27, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.18% |
| Jul 24, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.82% |
| Jul 23, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.39% |
| Jul 22, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.25% |
| Jul 21, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 1.99% |
| Jul 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.18% |
| Jul 17, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -2.06% |
| Jul 16, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -1.51% |
| Jul 15, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 1.38% |
| Jul 14, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.07% |
| Jul 13, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -2.26% |
| Jul 10, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.81% |
| Jul 9, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.46% |
| Jul 8, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.35% |
| Jul 7, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -1.72% |
| Jul 6, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 1.89% |
| Jul 2, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.18% |
| Jul 1, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.84% |
| Jun 30, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.07% |
| Jun 29, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 1.53% |
| Jun 26, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.95% |
| Jun 25, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.96% |
| Jun 24, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -1.64% |
| Jun 23, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -2.75% |
| Jun 22, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.61% |
| Jun 18, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.97% |
| Jun 17, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.41% |
| Jun 16, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.17% |