Artisan Sustainable Emerging Markets Fund Investor Class (ARTZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.48
-0.22 (-0.89%)
Apr 2, 2026, 4:00 PM EST
ARTZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.89% |
| Apr 1, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.60% |
| Mar 31, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 2.53% |
| Mar 30, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.92% |
| Mar 27, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -1.28% |
| Mar 26, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -2.57% |
| Mar 25, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.76% |
| Mar 24, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.04% |
| Mar 23, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.91% |
| Mar 20, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.54% |
| Mar 19, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -1.32% |
| Mar 18, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -1.19% |
| Mar 17, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.92% |
| Mar 16, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.13% |
| Mar 13, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.36% |
| Mar 12, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -2.53% |
| Mar 11, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.47% |
| Mar 10, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 1.95% |
| Mar 9, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.36% |
| Mar 6, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.37% |
| Mar 5, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.35% |
| Mar 4, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -1.43% |
| Mar 3, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -4.90% |
| Mar 2, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -1.02% |
| Feb 27, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.72% |
| Feb 26, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.29% |
| Feb 25, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 1.09% |
| Feb 24, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 1.48% |
| Feb 23, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.41% |
| Feb 20, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.82% |
| Feb 19, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.41% |
| Feb 18, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.79% |
| Feb 17, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.11% |
| Feb 13, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.30% |
| Feb 12, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -1.55% |
| Feb 11, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.89% |
| Feb 10, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.83% |
| Feb 9, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.99% |
| Feb 6, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1.82% |
| Feb 5, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.63% |
| Feb 4, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.23% |
| Feb 3, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.69% |
| Feb 2, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.83% |
| Jan 30, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -1.75% |
| Jan 29, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.63% |
| Jan 28, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 1.65% |
| Jan 27, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 1.49% |
| Jan 26, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.65% |
| Jan 23, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.73% |
| Jan 22, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.86% |