Skip to main content
logo
Artisan Focus Fund Investor Shares (ARTTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.75
+0.36 (1.27%)
Jun 18, 2026, 4:00 PM EST

ARTTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 18, 202628.7528.7528.7528.7528.751.27%
Jun 17, 202628.3928.3928.3928.3928.39-0.04%
Jun 16, 202628.4028.4028.4028.4028.40-0.07%
Jun 15, 202628.4228.4228.4228.4228.421.86%
Jun 12, 202627.9027.9027.9027.9027.900.69%
Jun 11, 202627.7127.7127.7127.7127.713.05%
Jun 10, 202626.8926.8926.8926.8926.89-2.40%
Jun 9, 202627.5527.5527.5527.5527.550.58%
Jun 8, 202627.3927.3927.3927.3927.390.44%
Jun 5, 202627.2727.2727.2727.2727.27-2.95%
Jun 4, 202628.1028.1028.1028.1028.101.37%
Jun 3, 202627.7227.7227.7227.7227.72-0.82%
Jun 2, 202627.9527.9527.9527.9527.951.38%
Jun 1, 202627.5727.5727.5727.5727.570.11%
May 29, 202627.5427.5427.5427.5427.54-0.36%
May 28, 202627.6427.6427.6427.6427.640.69%
May 27, 202627.4527.4527.4527.4527.450.26%
May 26, 202627.3827.3827.3827.3827.381.33%
May 22, 202627.0227.0227.0227.0227.020.48%
May 21, 202626.8926.8926.8926.8926.890.07%
May 20, 202626.8726.8726.8726.8726.872.36%
May 19, 202626.2526.2526.2526.2526.25-0.57%
May 18, 202626.4026.4026.4026.4026.40-0.41%
May 15, 202626.5126.5126.5126.5126.51-2.00%
May 14, 202627.0527.0527.0527.0527.050.86%
May 13, 202626.8226.8226.8226.8226.820.45%
May 12, 202626.7026.7026.7026.7026.70-0.30%
May 11, 202626.7826.7826.7826.7826.780.41%
May 8, 202626.6726.6726.6726.6726.670.26%
May 7, 202626.6026.6026.6026.6026.60-1.19%
May 6, 202626.9226.9226.9226.9226.923.54%
May 5, 202626.0026.0026.0026.0026.001.09%
May 4, 202625.7225.7225.7225.7225.72-0.69%
May 1, 202625.9025.9025.9025.9025.90-0.08%
Apr 30, 202625.9225.9225.9225.9225.921.17%
Apr 29, 202625.6225.6225.6225.6225.62-0.66%
Apr 28, 202625.7925.7925.7925.7925.79-1.04%
Apr 27, 202626.0626.0626.0626.0626.06-
Apr 24, 202626.0626.0626.0626.0626.060.46%
Apr 23, 202625.9425.9425.9425.9425.940.19%
Apr 22, 202625.8925.8925.8925.8925.891.09%
Apr 21, 202625.6125.6125.6125.6125.61-1.35%
Apr 20, 202625.9625.9625.9625.9625.96-0.04%
Apr 17, 202625.9725.9725.9725.9725.971.84%
Apr 16, 202625.5025.5025.5025.5025.50-0.70%
Apr 15, 202625.6825.6825.6825.6825.68-0.54%
Apr 14, 202625.8225.8225.8225.8225.820.78%
Apr 13, 202625.6225.6225.6225.6225.620.63%
Apr 10, 202625.4625.4625.4625.4625.46-0.16%
Apr 9, 202625.5025.5025.5025.5025.500.59%