Artisan Focus Fund Investor Shares (ARTTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.67
-0.30 (-1.25%)
Jun 16, 2025, 8:05 AM EDT
ARTTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -1.25% |
| Jun 12, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.42% |
| Jun 11, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.63% |
| Jun 10, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.75% |
| Jun 9, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.83% |
| Jun 6, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.42% |
| Jun 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.04% |
| Jun 4, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.04% |
| Jun 3, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.63% |
| Jun 2, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.51% |
| May 30, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.30% |
| May 29, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.13% |
| May 28, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.13% |
| May 27, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 2.20% |
| May 23, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.17% |
| May 22, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.26% |
| May 21, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -1.07% |
| May 20, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.17% |
| May 19, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.73% |
| May 16, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.30% |
| May 15, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1.10% |
| May 14, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| May 13, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1.47% |
| May 12, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.40% |
| May 9, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.05% |
| May 8, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.64% |
| May 7, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.18% |
| May 6, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.41% |
| May 5, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.05% |
| May 2, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 2.99% |
| May 1, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| Apr 30, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.19% |
| Apr 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.75% |
| Apr 28, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.09% |
| Apr 25, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.90% |
| Apr 24, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 2.19% |
| Apr 23, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.58% |
| Apr 22, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 2.63% |
| Apr 21, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -2.33% |
| Apr 17, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.25% |
| Apr 16, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -2.37% |
| Apr 15, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.68% |
| Apr 14, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.94% |
| Apr 11, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.75% |
| Apr 10, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -3.01% |
| Apr 9, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 8.31% |
| Apr 8, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.68% |
| Apr 7, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.10% |
| Apr 4, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -6.81% |
| Apr 3, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -3.79% |