Artisan Developing World Fund Investor Shares (ARTYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.95
-0.41 (-2.12%)
Mar 20, 2026, 4:00 PM EST
ARTYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -2.12% |
| Mar 19, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.27% |
| Mar 18, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -2.05% |
| Mar 17, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.55% |
| Mar 16, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 1.37% |
| Mar 13, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.15% |
| Mar 12, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -2.14% |
| Mar 11, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.84% |
| Mar 10, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.10% |
| Mar 9, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.75% |
| Mar 6, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.99% |
| Mar 5, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.35% |
| Mar 4, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 1.05% |
| Mar 3, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -2.77% |
| Mar 2, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.63% |
| Feb 27, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.72% |
| Feb 26, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.29% |
| Feb 25, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.82% |
| Feb 24, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| Feb 23, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -2.63% |
| Feb 20, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.09% |
| Feb 19, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.33% |
| Feb 18, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.90% |
| Feb 17, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.43% |
| Feb 13, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.14% |
| Feb 12, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -2.85% |
| Feb 11, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.68% |
| Feb 10, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 1.06% |
| Feb 9, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.12% |
| Feb 6, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 1.95% |
| Feb 5, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.85% |
| Feb 4, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -1.35% |
| Feb 3, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -2.89% |
| Feb 2, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.36% |
| Jan 30, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -2.00% |
| Jan 29, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.79% |
| Jan 28, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.22% |
| Jan 27, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.40% |
| Jan 26, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.67% |
| Jan 23, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.79% |
| Jan 22, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.11% |
| Jan 21, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.49% |
| Jan 20, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -1.59% |
| Jan 16, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.74% |
| Jan 15, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.78% |
| Jan 14, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.69% |
| Jan 13, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -1.11% |
| Jan 12, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.73% |
| Jan 9, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.43% |
| Jan 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.76% |