Artisan International Small-Mid Fund Investor Share (ARTJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.70
-0.12 (-0.64%)
Jun 20, 2025, 4:00 PM EDT
ARTJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 24, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 1.33% |
| Jun 23, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.59% |
| Jun 20, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.64% |
| Jun 18, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.05% |
| Jun 17, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -1.52% |
| Jun 16, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.47% |
| Jun 13, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -1.45% |
| Jun 12, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.10% |
| Jun 11, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.42% |
| Jun 10, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.31% |
| Jun 9, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.16% |
| Jun 6, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.42% |
| Jun 5, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.05% |
| Jun 4, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.85% |
| Jun 3, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.05% |
| Jun 2, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 1.18% |
| May 30, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.11% |
| May 29, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.65% |
| May 28, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.54% |
| May 27, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1.41% |
| May 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.38% |
| May 22, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.05% |
| May 21, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -1.03% |
| May 20, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.71% |
| May 19, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.93% |
| May 16, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.61% |
| May 15, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.50% |
| May 14, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.39% |
| May 13, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.33% |
| May 12, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.18% |
| May 9, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.68% |
| May 8, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.11% |
| May 7, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.51% |
| May 6, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.62% |
| May 5, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.06% |
| May 2, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.30% |
| May 1, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.17% |
| Apr 30, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.57% |
| Apr 29, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.92% |
| Apr 28, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.58% |
| Apr 25, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.12% |
| Apr 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.35% |
| Apr 23, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.53% |
| Apr 22, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.68% |
| Apr 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.24% |
| Apr 17, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.36% |
| Apr 16, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.89% |
| Apr 15, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.96% |
| Apr 14, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.83% |
| Apr 11, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 1.99% |