Artisan Global Opportunities Fund Investor Class (ARTRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.38
-0.05 (-0.15%)
May 21, 2025, 8:09 AM EDT
ARTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.31% |
| May 19, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.37% |
| May 16, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 0.53% |
| May 15, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.47% |
| May 14, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.16% |
| May 13, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.85% |
| May 12, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 2.16% |
| May 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.23% |
| May 8, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.70% |
| May 7, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.16% |
| May 6, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.92% |
| May 5, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.28% |
| May 2, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.64% |
| May 1, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.42% |
| Apr 30, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.13% |
| Apr 29, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.52% |
| Apr 28, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.36% |
| Apr 25, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.66% |
| Apr 24, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 2.25% |
| Apr 23, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.15% |
| Apr 22, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 2.51% |
| Apr 21, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.27% |
| Apr 17, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.24% |
| Apr 16, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -1.29% |
| Apr 15, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.82% |
| Apr 14, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 1.07% |
| Apr 11, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 1.73% |
| Apr 10, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -1.83% |
| Apr 9, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 7.07% |
| Apr 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.41% |
| Apr 7, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -1.78% |
| Apr 4, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -6.28% |
| Apr 3, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -4.13% |
| Apr 2, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.75% |
| Apr 1, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.49% |
| Mar 31, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.33% |
| Mar 28, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -1.77% |
| Mar 27, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.19% |
| Mar 26, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -1.86% |
| Mar 25, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.13% |
| Mar 24, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.86% |
| Mar 20, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.48% |
| Mar 19, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 1.19% |
| Mar 18, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.92% |
| Mar 17, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.32% |
| Mar 14, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 2.18% |
| Mar 13, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -1.40% |
| Mar 12, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 1.05% |
| Mar 11, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.20% |
| Mar 10, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -3.49% |