Skip to main content
logo
Artisan Sustainable Emerging Markets Fund Institutional Class (APHEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.55
+0.07 (0.25%)
At close: Apr 30, 2026

APHEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 30, 202627.5527.5527.5527.5527.550.25%
Apr 29, 202627.4827.4827.4827.4827.48-0.36%
Apr 28, 202627.5827.5827.5827.5827.58-0.93%
Apr 27, 202627.8427.8427.8427.8427.840.43%
Apr 24, 202627.7227.7227.7227.7227.721.69%
Apr 23, 202627.2627.2627.2627.2627.26-0.76%
Apr 22, 202627.4727.4727.4727.4727.470.37%
Apr 21, 202627.3727.3727.3727.3727.37-0.26%
Apr 20, 202627.4427.4427.4427.4427.44-0.72%
Apr 17, 202627.6427.6427.6427.6427.640.66%
Apr 16, 202627.4627.4627.4627.4627.460.62%
Apr 15, 202627.2927.2927.2927.2927.290.63%
Apr 14, 202627.1227.1227.1227.1227.121.76%
Apr 13, 202626.6526.6526.6526.6526.650.83%
Apr 10, 202626.4326.4326.4326.4326.430.57%
Apr 9, 202626.2826.2826.2826.2826.28-0.08%
Apr 8, 202626.3026.3026.3026.3026.304.82%
Apr 7, 202625.0925.0925.0925.0925.090.16%
Apr 6, 202625.0525.0525.0525.0525.050.40%
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%