Artisan Sustainable Emerging Markets Fund Investor Class (ARTZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.64
+0.33 (1.91%)
Apr 24, 2025, 8:09 AM EDT
ARTZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | - | - |
| 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% |
| Mar 11, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.51% |
| Mar 10, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -2.80% |
| Mar 7, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.55% |
| Mar 6, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.44% |
| Mar 5, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 3.06% |
| Mar 4, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.40% |
| Mar 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.90% |
| Feb 28, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -1.44% |
| Feb 27, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -1.85% |
| Feb 26, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.77% |
| Feb 25, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.49% |
| Feb 24, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -1.77% |
| Feb 21, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.16% |
| Feb 20, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.32% |
| Feb 19, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.43% |
| Feb 18, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 1.42% |
| Feb 14, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.71% |
| Feb 13, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1.00% |
| Feb 12, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.39% |
| Feb 11, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.11% |