Artisan Floating Rate Fund Investor Shares (ARTUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.35
+0.04 (0.43%)
Apr 23, 2025, 3:28 PM EDT
ARTUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.43% |
| Apr 22, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.11% |
| Apr 21, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.11% |
| Apr 17, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.11% |
| Apr 16, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Apr 15, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.11% |
| Apr 14, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.22% |
| Apr 11, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.11% |
| Apr 10, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.22% |
| Apr 9, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.32% |
| Apr 8, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.11% |
| Apr 7, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.75% |
| Apr 4, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.64% |
| Apr 3, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.85% |
| Apr 2, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.11% |
| Apr 1, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.11% |
| Mar 31, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.11% |
| Mar 28, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.11% |
| Mar 27, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| Mar 26, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| Mar 25, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| Mar 24, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| Mar 20, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| Mar 19, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| Mar 18, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| Mar 17, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.11% |
| Mar 14, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.11% |
| Mar 12, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| Mar 11, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.11% |
| Mar 10, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.10% |
| Mar 7, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.10% |
| Mar 6, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| Mar 5, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| Mar 4, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.10% |
| Mar 3, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.10% |
| Feb 28, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| Feb 27, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.51 | - |
| Feb 26, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.51 | - |
| Feb 25, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.51 | - |
| Feb 24, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.51 | 0.21% |
| Feb 21, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.49 | -0.21% |
| Feb 20, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.51 | -0.10% |
| Feb 19, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.52 | 0.10% |
| Feb 18, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.51 | -0.10% |
| Feb 14, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.52 | -0.10% |
| Feb 13, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.53 | - |
| Feb 12, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.53 | - |
| Feb 11, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.53 | - |
| Feb 10, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.53 | - |