Artisan International Explorer Fund Advisor Shares (ARDBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.75
+0.02 (0.14%)
Apr 29, 2026, 4:00 PM EST
ARDBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.97% |
| Apr 29, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.14% |
| Apr 28, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -2.26% |
| Apr 27, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.94% |
| Apr 24, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.20% |
| Apr 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.31% |
| Apr 22, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.20% |
| Apr 21, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| Apr 20, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.52% |
| Apr 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.26% |
| Apr 16, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.05% |
| Apr 15, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.95% |
| Apr 14, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.61% |
| Apr 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.71% |
| Apr 10, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 2.13% |
| Apr 9, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.21% |
| Apr 8, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 3.61% |
| Apr 7, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.37% |
| Apr 6, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.22% |
| Apr 2, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -1.03% |
| Apr 1, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.71% |
| Mar 31, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.98% |
| Mar 30, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.60% |
| Mar 27, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.12% |
| Mar 26, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -2.41% |
| Mar 25, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 2.69% |
| Mar 24, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.53% |
| Mar 23, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 1.22% |
| Mar 20, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -1.80% |
| Mar 19, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.67% |
| Mar 18, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.45% |
| Mar 17, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.37% |
| Mar 16, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.23% |
| Mar 13, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -1.19% |
| Mar 12, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -1.46% |
| Mar 11, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.66% |
| Mar 10, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 1.95% |
| Mar 9, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -1.26% |
| Mar 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.88% |
| Mar 5, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -1.52% |
| Mar 4, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.44% |
| Mar 3, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -2.41% |
| Mar 2, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.35% |
| Feb 27, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.28% |
| Feb 26, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.73% |
| Feb 25, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.22% |
| Feb 24, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.29% |
| Feb 23, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.15% |
| Feb 20, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.15% |
| Feb 19, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |