Skip to main content
Artisan Focus Fund Investor Shares (ARTTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.87
+0.14 (0.64%)
Jan 14, 2025, 8:00 PM EST

ARTTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 202521.7321.7321.7321.7321.73-0.87%
Jan 10, 202521.9221.9221.9221.9221.92-0.63%
Jan 8, 202522.0622.0622.0622.0622.060.18%
Jan 7, 202522.0222.0222.0222.0222.02-2.18%
Jan 6, 202522.5122.5122.5122.5122.511.26%
Jan 3, 202522.2322.2322.2322.2322.232.30%
Jan 2, 202521.7321.7321.7321.7321.731.16%
Dec 31, 202421.4821.4821.4821.4821.48-0.83%
Dec 30, 202421.6621.6621.6621.6621.66-0.96%
Dec 27, 202421.8721.8721.8721.8721.87-1.44%
Dec 26, 202422.1922.1922.1922.1922.19-0.36%
Dec 24, 202422.2722.2722.2722.2722.271.09%
Dec 23, 202422.0322.0322.0322.0322.032.51%
Dec 20, 202421.4921.4921.4921.4921.49-0.51%
Dec 19, 202421.6021.6021.6021.6021.600.56%
Dec 18, 202421.4821.4821.4821.4821.48-3.33%
Dec 17, 202422.2222.2222.2222.2222.22-0.76%
Dec 16, 202422.3922.3922.3922.3922.390.67%
Dec 13, 202422.2422.2422.2422.2422.24-0.27%
Dec 12, 202422.3022.3022.3022.3022.30-0.71%
Dec 11, 202422.4622.4622.4622.4622.461.77%
Dec 10, 202422.0722.0722.0722.0722.07-11.68%
Dec 9, 202424.9924.9924.9924.9922.19-2.31%
Dec 6, 202425.5825.5825.5825.5822.710.43%
Dec 5, 202425.4725.4725.4725.4722.62-
Dec 4, 202425.4725.4725.4725.4722.621.56%
Dec 3, 202425.0825.0825.0825.0822.270.36%
Dec 2, 202424.9924.9924.9924.9922.19-0.24%
Nov 29, 202425.0525.0525.0525.0522.241.01%
Nov 27, 202424.8024.8024.8024.8022.02-1.00%
Nov 26, 202425.0525.0525.0525.0522.241.21%
Nov 25, 202424.7524.7524.7524.7521.98-0.84%
Nov 22, 202424.9624.9624.9624.9622.160.08%
Nov 21, 202424.9424.9424.9424.9422.150.89%
Nov 20, 202424.7224.7224.7224.7221.95-
Nov 19, 202424.7224.7224.7224.7221.951.44%
Nov 18, 202424.3724.3724.3724.3721.640.37%
Nov 15, 202424.2824.2824.2824.2821.56-0.78%
Nov 14, 202424.4724.4724.4724.4721.73-0.93%
Nov 13, 202424.7024.7024.7024.7021.930.73%
Nov 12, 202424.5224.5224.5224.5221.77-1.13%
Nov 11, 202424.8024.8024.8024.8022.020.90%
Nov 8, 202424.5824.5824.5824.5821.831.74%
Nov 7, 202424.1624.1624.1624.1621.450.96%
Nov 6, 202423.9323.9323.9323.9321.251.74%
Nov 5, 202423.5223.5223.5223.5220.891.64%
Nov 4, 202423.1423.1423.1423.1420.55-0.60%
Nov 1, 202423.2823.2823.2823.2820.670.22%
Oct 31, 202423.2323.2323.2323.2320.63-2.56%
Oct 30, 202423.8423.8423.8423.8421.17-0.54%
Oct 29, 202423.9723.9723.9723.9721.280.42%
Oct 28, 202423.8723.8723.8723.8721.20-0.67%
Oct 25, 202424.0324.0324.0324.0321.340.50%
Oct 24, 202423.9123.9123.9123.9121.230.04%
Oct 23, 202423.9023.9023.9023.9021.22-0.75%
Oct 22, 202424.0824.0824.0824.0821.38-0.91%
Oct 21, 202424.3024.3024.3024.3021.580.37%
Oct 18, 202424.2124.2124.2124.2121.500.29%
Oct 17, 202424.1424.1424.1424.1421.440.71%
Oct 16, 202423.9723.9723.9723.9721.280.21%
Oct 15, 202423.9223.9223.9223.9221.24-1.32%
Oct 14, 202424.2424.2424.2424.2421.520.96%
Oct 11, 202424.0124.0124.0124.0121.320.84%
Oct 10, 202423.8123.8123.8123.8121.14-0.50%
Oct 9, 202423.9323.9323.9323.9321.25-
Oct 8, 202423.9323.9323.9323.9321.251.14%
Oct 7, 202423.6623.6623.6623.6621.01-0.55%
Oct 4, 202423.7923.7923.7923.7921.120.81%
Oct 3, 202423.6023.6023.6023.6020.960.43%
Oct 2, 202423.5023.5023.5023.5020.870.34%
Oct 1, 202423.4223.4223.4223.4220.80-0.85%
Sep 30, 202423.6223.6223.6223.6220.970.47%
Sep 27, 202423.5123.5123.5123.5120.88-1.01%
Sep 26, 202423.7523.7523.7523.7521.09-0.21%
Sep 25, 202423.8023.8023.8023.8021.130.21%
Sep 24, 202423.7523.7523.7523.7521.090.51%
Sep 23, 202423.6323.6323.6323.6320.980.04%
Sep 20, 202423.6223.6223.6223.6220.971.42%
Sep 19, 202423.2923.2923.2923.2920.682.46%
Sep 18, 202422.7322.7322.7322.7320.18-0.09%
Sep 17, 202422.7522.7522.7522.7520.20-0.52%
Sep 16, 202422.8722.8722.8722.8720.310.18%
Sep 13, 202422.8322.8322.8322.8320.270.66%
Sep 12, 202422.6822.6822.6822.6820.141.16%
Sep 11, 202422.4222.4222.4222.4219.911.91%
Sep 10, 202422.0022.0022.0022.0019.540.41%
Sep 9, 202421.9121.9121.9121.9119.461.39%
Sep 6, 202421.6121.6121.6121.6119.19-1.77%
Sep 5, 202422.0022.0022.0022.0019.54-0.23%
Sep 4, 202422.0522.0522.0522.0519.580.18%
Sep 3, 202422.0122.0122.0122.0119.54-3.55%
Aug 30, 202422.8222.8222.8222.8220.260.97%
Aug 29, 202422.6022.6022.6022.6020.070.13%
Aug 28, 202422.5722.5722.5722.5720.04-0.53%
Aug 27, 202422.6922.6922.6922.6920.150.49%
Aug 26, 202422.5822.5822.5822.5820.05-0.70%
Aug 23, 202422.7422.7422.7422.7420.191.25%
Aug 22, 202422.4622.4622.4622.4619.94-0.93%
Aug 21, 202422.6722.6722.6722.6720.130.22%
Aug 20, 202422.6222.6222.6222.6220.09-0.31%