Artisan Sustainable Emerging Mkts Inst (APHEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.90
-0.14 (-0.50%)
At close: Oct 15, 2026
APHEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.50% |
| Oct 14, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -1.09% |
| Oct 13, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -1.90% |
| Oct 12, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.34% |
| Oct 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.83% |
| Oct 8, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -1.20% |
| Oct 7, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -1.09% |
| Oct 6, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.20% |
| Oct 5, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 3.15% |
| Oct 2, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.07% |
| Oct 1, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.10% |
| Sep 30, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.21% |
| Sep 29, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.63% |
| Sep 28, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.07% |
| Sep 25, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.52% |
| Sep 24, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.45% |
| Sep 23, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -1.43% |
| Sep 22, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.51% |
| Sep 21, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.97% |
| Sep 18, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.69% |
| Sep 17, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.21% |
| Sep 16, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.07% |
| Sep 15, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.86% |
| Sep 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.09% |
| Sep 11, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.20% |
| Sep 10, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.88% |
| Sep 9, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.70% |
| Sep 8, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.54% |
| Sep 4, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.78% |
| Sep 3, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.55% |
| Sep 2, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.27% |
| Sep 1, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.48% |
| Aug 31, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.03% |
| Aug 28, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.54% |
| Aug 27, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.27% |
| 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% |