Artisan Small Cap Fund Investor Shares (ARTSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.00
-0.17 (-0.51%)
May 20, 2025, 8:09 AM EDT
ARTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| May 19, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.51% |
| May 16, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 1.13% |
| May 15, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.30% |
| May 14, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.87% |
| May 13, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.15% |
| May 12, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 3.76% |
| May 9, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -1.05% |
| May 8, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 1.03% |
| May 7, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.60% |
| May 6, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -1.95% |
| May 5, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.40% |
| May 2, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 2.98% |
| May 1, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.50% |
| Apr 30, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.03% |
| Apr 29, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.76% |
| Apr 28, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.06% |
| Apr 25, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.32% |
| Apr 24, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 3.25% |
| Apr 23, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 2.39% |
| Apr 22, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 2.06% |
| Apr 21, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -3.13% |
| Apr 17, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.40% |
| Apr 16, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -1.42% |
| Apr 15, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.03% |
| Apr 14, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.96% |
| Apr 11, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.65% |
| Apr 10, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -4.39% |
| Apr 9, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 11.00% |
| Apr 8, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -2.86% |
| Apr 7, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.42% |
| Apr 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.51% |
| Apr 3, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -7.19% |
| Apr 2, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 1.51% |
| Apr 1, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.44% |
| Mar 31, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.72% |
| Mar 28, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -2.54% |
| Mar 27, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -1.27% |
| Mar 26, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -2.62% |
| Mar 25, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.29% |
| Mar 24, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 2.99% |
| Mar 20, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -0.78% |
| Mar 19, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 1.58% |
| Mar 18, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -1.35% |
| Mar 17, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 2.24% |
| Mar 14, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 2.65% |
| Mar 13, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -2.04% |
| Mar 12, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.68% |
| Mar 11, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 1.10% |
| Mar 10, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -3.37% |