Artisan Developing World Fund Investor Shares (ARTYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.91
+0.07 (0.34%)
May 19, 2026, 4:00 PM EST
ARTYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | - | - |
| May 18, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.19% |
| May 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.16% |
| May 14, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.28% |
| May 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.81% |
| May 12, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.43% |
| May 11, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.24% |
| May 8, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.52% |
| May 7, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.28% |
| May 6, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 3.06% |
| May 5, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.15% |
| May 4, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.44% |
| May 1, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.74% |
| Apr 30, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.15% |
| Apr 29, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.20% |
| Apr 28, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.26% |
| Apr 27, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.24% |
| Apr 24, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.47% |
| Apr 23, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -1.79% |
| Apr 22, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.98% |
| Apr 21, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -1.39% |
| Apr 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.29% |
| Apr 17, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.66% |
| Apr 16, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.34% |
| Apr 15, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.69% |
| Apr 14, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 1.82% |
| Apr 13, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.75% |
| Apr 10, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.51% |
| Apr 9, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.91% |
| Apr 8, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 3.58% |
| Apr 7, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.26% |
| Apr 6, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.47% |
| Apr 2, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.05% |
| Apr 1, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.26% |
| Mar 31, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 3.39% |
| Mar 30, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.54% |
| Mar 27, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -2.80% |
| Mar 26, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -1.76% |
| Mar 25, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1.47% |
| Mar 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.14% |
| Mar 23, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.42% |
| 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% |