Artisan Sustainable Emerging Markets Fund Investor Class (ARTZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.03
+0.07 (0.26%)
May 1, 2026, 8:10 AM EST
ARTZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | - | - |
| Apr 30, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.26% |
| Apr 29, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.37% |
| Apr 28, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.92% |
| Apr 27, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.40% |
| Apr 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.68% |
| Apr 23, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.74% |
| Apr 22, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.34% |
| Apr 21, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.26% |
| Apr 20, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.70% |
| Apr 17, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.63% |
| Apr 16, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.63% |
| Apr 15, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.64% |
| Apr 14, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 1.76% |
| Apr 13, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.81% |
| Apr 10, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.62% |
| Apr 9, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.12% |
| Apr 8, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 4.83% |
| Apr 7, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.16% |
| Apr 6, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.41% |
| 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% |