Artisan Developing World Fund Investor Shares (ARTYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.03
+0.26 (1.09%)
May 14, 2025, 8:05 AM EDT
ARTYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | - | - |
| May 13, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 1.09% |
| May 12, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 2.77% |
| May 9, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.26% |
| May 8, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.04% |
| May 7, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.17% |
| May 6, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.22% |
| May 5, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.09% |
| May 2, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 1.89% |
| May 1, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.35% |
| Apr 30, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.18% |
| Apr 29, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 1.16% |
| Apr 28, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.13% |
| Apr 25, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.54% |
| Apr 24, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 2.39% |
| Apr 23, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1.49% |
| Apr 22, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 2.58% |
| Apr 21, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.65% |
| Apr 17, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.57% |
| Apr 16, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -1.54% |
| Apr 15, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.27% |
| Apr 14, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.62% |
| Apr 11, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 2.18% |
| Apr 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.97% |
| Apr 9, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 9.04% |
| Apr 8, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.61% |
| Apr 7, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -1.06% |
| Apr 4, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -6.60% |
| Apr 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.46% |
| Apr 2, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.87% |
| Apr 1, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.51% |
| Mar 31, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -1.01% |
| Mar 28, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -2.41% |
| Mar 27, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.67% |
| Mar 26, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -1.46% |
| Mar 25, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.18% |
| Mar 24, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 1.07% |
| Mar 20, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.84% |
| Mar 19, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 1.39% |
| Mar 18, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -1.02% |
| Mar 17, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 1.99% |
| Mar 14, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 3.13% |
| Mar 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.43% |
| Mar 12, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.74% |
| Mar 11, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.08% |
| Mar 10, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -3.70% |
| Mar 7, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.05% |
| Mar 6, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -2.38% |
| Mar 5, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 2.35% |
| Mar 4, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.50% |