Artisan Sustainable Emerging Markets Fund Investor Class (ARTZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.65
-0.30 (-1.43%)
Aug 1, 2025, 4:00 PM EDT
ARTZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Jul 31, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.90% |
| Jul 30, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.42% |
| Jul 29, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.38% |
| Jul 28, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.52% |
| Jul 25, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.61% |
| Jul 24, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| Jul 23, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 1.57% |
| Jul 22, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.28% |
| Jul 21, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.24% |
| Jul 18, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.52% |
| Jul 17, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| Jul 16, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.38% |
| Jul 15, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.72% |
| Jul 14, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| Jul 11, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.67% |
| Jul 10, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.14% |
| Jul 9, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| Jul 8, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.63% |
| 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% |