Artisan Sustainable Emerging Markets Fund Investor Class (ARTZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.57
-0.08 (-0.30%)
Feb 17, 2026, 8:09 AM EST
ARTZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | - | - |
| 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% |
| Jan 21, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.94% |
| Jan 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% |
| Jan 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.55% |
| Jan 15, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.20% |
| Jan 14, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.24% |
| Jan 13, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.35% |
| Jan 12, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.31% |
| Jan 9, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.44% |
| Jan 8, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.08% |
| Jan 7, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.44% |
| Jan 6, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.08% |
| Jan 5, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 2.00% |
| Jan 2, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 2.09% |
| Dec 31, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.33% |
| Dec 30, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.38% |
| Dec 29, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.08% |
| Dec 26, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.42% |
| Dec 24, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.04% |
| Dec 23, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.55% |
| Dec 22, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.51% |
| Dec 19, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1.25% |
| Dec 18, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1.00% |
| Dec 17, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.77% |
| Dec 16, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -1.23% |
| Dec 15, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.04% |
| Dec 12, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.63% |
| Dec 11, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.08% |
| Dec 10, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.59% |
| Dec 9, 2025 | 23.48 | 23.48 | 23.48 | 23.85 | 23.48 | -0.33% |
| Dec 8, 2025 | 23.56 | 23.56 | 23.56 | 23.93 | 23.56 | 0.17% |
| Dec 5, 2025 | 23.52 | 23.52 | 23.52 | 23.89 | 23.52 | -0.29% |
| Dec 4, 2025 | 23.59 | 23.59 | 23.59 | 23.96 | 23.59 | 0.42% |