Artisan International Small-Mid Fund Investor Share (ARTJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.49
-0.02 (-0.09%)
At close: Aug 26, 2026
ARTJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.09% |
| Aug 25, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.84% |
| Aug 24, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.09% |
| Aug 21, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.90% |
| Aug 20, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.89% |
| Aug 19, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.57% |
| Aug 18, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.75% |
| Aug 17, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.61% |
| Aug 14, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.23% |
| Aug 13, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.37% |
| Aug 12, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.57% |
| Aug 11, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.09% |
| Aug 10, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.28% |
| Aug 7, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.66% |
| Aug 6, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.09% |
| Aug 5, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.42% |
| Aug 4, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 2.16% |
| Aug 3, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 1.02% |
| Jul 31, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.19% |
| Jul 30, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.63% |
| Jul 29, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.25% |
| Jul 28, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.15% |
| Jul 27, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.74% |
| Jul 24, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.70% |
| Jul 23, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.03% |
| Jul 22, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.25% |
| Jul 21, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.20% |
| Jul 20, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.59% |
| Jul 17, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.49% |
| Jul 16, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.64% |
| Jul 15, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.49% |
| Jul 14, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.15% |
| Jul 13, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.88% |
| Jul 10, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.53% |
| Jul 9, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.19% |
| Jul 8, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -1.06% |
| Jul 7, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.53% |
| Jul 6, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.16% |
| Jul 2, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.87% |
| Jul 1, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.50% |
| Jun 30, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.40% |
| Jun 29, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.06% |
| Jun 26, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.71% |
| Jun 25, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.61% |
| Jun 24, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.26% |
| Jun 23, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.91% |
| Jun 22, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.46% |
| Jun 18, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.36% |
| Jun 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% |
| Jun 16, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.71% |