Artisan Global Opportunities Fund Investor Class (ARTRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.80
+0.34 (1.15%)
Apr 24, 2025, 8:09 AM EDT
ARTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| 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% |
| Mar 7, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.22% |
| Mar 6, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -3.07% |
| Mar 5, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 1.81% |
| Mar 4, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.03% |
| Mar 3, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.68% |
| Feb 28, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.91% |
| Feb 27, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -1.39% |
| Feb 26, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.56% |
| Feb 25, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.53% |
| Feb 24, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -2.09% |
| Feb 21, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -0.33% |
| Feb 20, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -0.69% |
| Feb 19, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -0.45% |
| Feb 18, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 0.54% |
| Feb 14, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.24% |
| Feb 13, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | -0.03% |
| Feb 12, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 0.03% |
| Feb 11, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | -0.24% |