Artisan Focus Fund Investor Shares (ARTTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.39
+0.06 (0.25%)
Mar 18, 2026, 8:05 AM EST
ARTTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 18, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | - | - |
| Mar 17, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.25% |
| Mar 16, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.95% |
| Mar 13, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.39% |
| Mar 12, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -2.20% |
| Mar 11, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.08% |
| Mar 10, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.64% |
| Mar 9, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1.27% |
| Mar 6, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.20% |
| Mar 5, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -2.00% |
| Mar 4, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.87% |
| Mar 3, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -2.46% |
| Mar 2, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.39% |
| Feb 27, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.11% |
| Feb 26, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.06% |
| Feb 25, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 1.07% |
| Feb 24, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1.12% |
| Feb 23, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.54% |
| Feb 20, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.85% |
| Feb 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.19% |
| Feb 18, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.70% |
| Feb 17, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.43% |
| Feb 13, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.75% |
| Feb 12, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.86% |
| Feb 11, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.94% |
| Feb 10, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.47% |
| Feb 9, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.90% |
| Feb 6, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.99% |
| Feb 5, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.96% |
| Feb 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.46% |
| Feb 3, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.82% |
| Feb 2, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.07% |
| Jan 30, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -1.13% |
| Jan 29, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.27% |
| Jan 28, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.27% |
| Jan 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% |
| Jan 26, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.43% |
| Jan 23, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.55% |
| Jan 22, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.16% |
| Jan 21, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.95% |
| Jan 20, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -2.40% |
| Jan 16, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.15% |
| Jan 15, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.94% |
| Jan 14, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -1.12% |
| Jan 13, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.23% |
| Jan 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.23% |
| Jan 9, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.70% |
| Jan 8, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.62% |
| Jan 7, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.73% |
| Jan 6, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1.29% |