Artisan Focus Fund Investor (ARTTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.90
-0.15 (-0.58%)
Oct 17, 2025, 8:05 AM EDT
ARTTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Oct 16, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.58% |
| Oct 15, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.42% |
| Oct 14, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.57% |
| Oct 13, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 2.11% |
| Oct 10, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -2.85% |
| Oct 9, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.19% |
| Oct 8, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.08% |
| Oct 7, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.50% |
| Oct 6, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.35% |
| Oct 3, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.08% |
| Oct 2, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.15% |
| Oct 1, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.39% |
| Sep 30, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.62% |
| Sep 29, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.27% |
| Sep 26, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.31% |
| Sep 25, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.54% |
| Sep 24, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.92% |
| Sep 23, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.23% |
| Sep 22, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.58% |
| Sep 19, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.35% |
| Sep 18, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.62% |
| Sep 17, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.59% |
| Sep 16, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.66% |
| Sep 15, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.98% |
| 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% |