Artisan Developing World Fund Investor Shares (ARTYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.64
+0.30 (1.47%)
Apr 24, 2026, 4:00 PM EST
ARTYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | - | - |
| 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% |
| 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% |