Artisan Focus Fund Investor (ARTTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.44
+0.04 (0.16%)
Sep 15, 2025, 8:05 AM EDT
ARTTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | - | - |
| Sep 12, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.16% |
| Sep 11, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.08% |
| Sep 10, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.40% |
| Sep 9, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.48% |
| Sep 8, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.77% |
| Sep 5, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.96% |
| Sep 4, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.01% |
| Sep 3, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.04% |
| Sep 2, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -1.00% |
| Aug 29, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -1.38% |
| Aug 28, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.40% |
| Aug 27, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.04% |
| Aug 26, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.16% |
| Aug 25, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.20% |
| Aug 22, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.36% |
| Aug 21, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.12% |
| Aug 20, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.44% |
| Aug 19, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -1.92% |
| Aug 18, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.39% |
| Aug 15, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.01% |
| Aug 14, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.31% |
| Aug 13, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.47% |
| Aug 12, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.17% |
| Aug 11, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.08% |
| Aug 8, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.08% |
| Aug 7, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.43% |
| Aug 6, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.31% |
| Aug 5, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.96% |
| Aug 4, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1.69% |
| Aug 1, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -1.20% |
| Jul 31, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.08% |
| Jul 30, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.98% |
| Jul 29, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.71% |
| Jul 28, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.12% |
| Jul 25, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.20% |
| Jul 24, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.52% |
| Jul 23, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.37% |
| Jul 22, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -1.23% |
| Jul 21, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.55% |
| Jul 18, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.12% |
| Jul 17, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.83% |
| Jul 16, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.04% |
| Jul 15, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.44% |
| Jul 14, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.48% |
| Jul 11, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.20% |
| Jul 10, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.44% |
| Jul 9, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.89% |
| Jul 8, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.36% |
| Jul 7, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.16% |