Artisan Global Opportunities Fund Investor Class (ARTRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.60
-0.04 (-0.12%)
Jun 20, 2025, 8:09 AM EDT
ARTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Jun 18, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.12% |
| Jun 17, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | -1.09% |
| Jun 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.67% |
| Jun 13, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -0.88% |
| Jun 12, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 0.55% |
| Jun 11, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 0.12% |
| Jun 10, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.21% |
| Jun 9, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | -0.15% |
| Jun 6, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 0.61% |
| Jun 5, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.15% |
| Jun 4, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 0.40% |
| Jun 3, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 0.15% |
| Jun 2, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0.65% |
| May 30, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.12% |
| May 29, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -0.22% |
| May 28, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -0.58% |
| May 27, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 1.52% |
| May 23, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.09% |
| May 22, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.41% |
| May 21, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -1.05% |
| May 20, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.15% |
| 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% |