Artisan Sustainable Emerging Markets Fund Investor Class (ARTZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.71
-0.23 (-1.10%)
Jul 8, 2025, 8:09 AM EDT
ARTZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | - | - |
| Jul 7, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -1.10% |
| Jul 3, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.77% |
| Jul 2, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.10% |
| Jul 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.24% |
| Jun 30, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.19% |
| Jun 27, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.05% |
| Jun 26, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.92% |
| Jun 25, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.59% |
| Jun 24, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 1.99% |
| Jun 23, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.20% |
| Jun 20, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.50% |
| Jun 18, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.05% |
| Jun 17, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.69% |
| Jun 16, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1.20% |
| Jun 13, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.33% |
| Jun 12, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.30% |
| Jun 11, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.50% |
| Jun 10, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.15% |
| Jun 9, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.25% |
| Jun 6, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.30% |
| Jun 5, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.87% |
| Jun 4, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.72% |
| Jun 3, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.26% |
| Jun 2, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.78% |
| May 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.87% |
| May 29, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.31% |
| May 28, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.72% |
| May 27, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.77% |
| May 23, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.10% |
| 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% |