Artisan Sustainable Emerging Markets Fund Investor Class (ARTZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.38
-0.01 (-0.05%)
May 23, 2025, 8:09 AM EDT
ARTZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.05% |
| May 21, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.10% |
| May 20, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| May 19, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.26% |
| May 16, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| May 15, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.05% |
| May 14, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.25% |
| May 13, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.05% |
| May 12, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.24% |
| May 9, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.54% |
| May 8, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.27% |
| May 7, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.22% |
| May 6, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.11% |
| May 5, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.32% |
| May 2, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 2.04% |
| May 1, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.17% |
| Apr 30, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.61% |
| Apr 29, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.56% |
| Apr 28, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.45% |
| Apr 25, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.28% |
| Apr 24, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.96% |
| Apr 23, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 1.91% |
| Apr 22, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 1.35% |
| Apr 21, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.41% |
| Apr 17, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.82% |
| Apr 16, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -1.22% |
| Apr 15, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.82% |
| Apr 14, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1.73% |
| Apr 11, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 2.63% |
| Apr 10, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.25% |
| Apr 9, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 4.88% |
| Apr 8, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -2.93% |
| Apr 7, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -3.55% |
| Apr 4, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -4.81% |
| Apr 3, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -2.40% |
| Apr 2, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.17% |
| Apr 1, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.90% |
| Mar 31, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -1.17% |
| Mar 28, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -1.64% |
| Mar 27, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.05% |
| Mar 26, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.65% |
| Mar 25, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.22% |
| Mar 24, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| Mar 20, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.38% |
| Mar 19, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.27% |
| Mar 18, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.05% |
| Mar 17, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 1.38% |
| Mar 14, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 1.74% |
| Mar 13, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.78% |
| Mar 12, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.79% |