Artisan Developing World Fund Investor Shares (ARTYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.66
-0.05 (-0.21%)
Dec 5, 2025, 8:05 AM EST
ARTYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | - | - |
| Dec 4, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.21% |
| Dec 3, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.13% |
| Dec 2, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.34% |
| Dec 1, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.38% |
| Nov 28, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.59% |
| Nov 26, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.17% |
| Nov 25, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.56% |
| Nov 24, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.48% |
| Nov 21, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.09% |
| Nov 20, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -2.66% |
| Nov 19, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.04% |
| Nov 18, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.84% |
| Nov 17, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.67% |
| Nov 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.17% |
| Nov 13, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -2.08% |
| Nov 12, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.24% |
| Nov 11, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.08% |
| Nov 10, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 1.32% |
| Nov 7, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.29% |
| Nov 6, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -1.22% |
| Nov 5, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.04% |
| Nov 4, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -1.63% |
| Nov 3, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.16% |
| Oct 31, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.40% |
| Oct 30, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.32% |
| Oct 29, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.20% |
| Oct 28, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.05% |
| Oct 27, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.67% |
| Oct 24, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.68% |
| Oct 23, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.01% |
| Oct 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.16% |
| Oct 21, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| Oct 20, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1.66% |
| Oct 17, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.12% |
| Oct 16, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.88% |
| Oct 15, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.40% |
| Oct 14, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.87% |
| Oct 13, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 1.57% |
| Oct 10, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.65% |
| Oct 9, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.35% |
| Oct 8, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.86% |
| Oct 7, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.47% |
| Oct 6, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.86% |
| Oct 3, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.23% |
| Oct 2, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1.19% |
| Oct 1, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.04% |
| Sep 30, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.51% |
| Sep 29, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.87% |
| Sep 26, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.51% |