Nasdaq - Delayed Quote
USD
Artisan Global Value Investor (ARTGX)
31.08
-0.05
(-0.16%)
As of 8:10:09 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
31.08
31.08
31.08
31.08
31.08
-
Oct 29, 2026
31.13
31.13
31.13
31.13
31.13
-
Oct 28, 2026
31.07
31.07
31.07
31.07
31.07
-
Oct 27, 2026
30.91
30.91
30.91
30.91
30.91
-
Oct 26, 2026
30.98
30.98
30.98
30.98
30.98
-
Oct 23, 2026
31.15
31.15
31.15
31.15
31.15
-
Oct 22, 2026
31.32
31.32
31.32
31.32
31.32
-
Oct 21, 2026
31.30
31.30
31.30
31.30
31.30
-
Oct 20, 2026
31.06
31.06
31.06
31.06
31.06
-
Oct 19, 2026
30.89
30.89
30.89
30.89
30.89
-
Oct 16, 2026
30.98
30.98
30.98
30.98
30.98
-
Oct 15, 2026
30.93
30.93
30.93
30.93
30.93
-
Oct 14, 2026
30.54
30.54
30.54
30.54
30.54
-
Oct 13, 2026
30.65
30.65
30.65
30.65
30.65
-
Oct 12, 2026
30.71
30.71
30.71
30.71
30.71
-
Oct 9, 2026
30.54
30.54
30.54
30.54
30.54
-
Oct 8, 2026
30.33
30.33
30.33
30.33
30.33
-
Oct 7, 2026
30.26
30.26
30.26
30.26
30.26
-
Oct 6, 2026
30.41
30.41
30.41
30.41
30.41
-
Oct 5, 2026
30.34
30.34
30.34
30.34
30.34
-
Oct 2, 2026
30.19
30.19
30.19
30.19
30.19
-
Oct 1, 2026
30.03
30.03
30.03
30.03
30.03
-
Sep 30, 2026
30.26
30.26
30.26
30.26
30.26
-
Sep 29, 2026
30.46
30.46
30.46
30.46
30.46
-
Sep 28, 2026
30.51
30.51
30.51
30.51
30.51
-
Sep 25, 2026
30.80
30.80
30.80
30.80
30.80
-
Sep 24, 2026
30.70
30.70
30.70
30.70
30.70
-
Sep 23, 2026
30.68
30.68
30.68
30.68
30.68
-
Sep 22, 2026
30.89
30.89
30.89
30.89
30.89
-
Sep 21, 2026
31.13
31.13
31.13
31.13
31.13
-
Sep 18, 2026
30.83
30.83
30.83
30.83
30.83
-
Sep 17, 2026
30.97
30.97
30.97
30.97
30.97
-
Sep 16, 2026
31.02
31.02
31.02
31.02
31.02
-
Sep 15, 2026
31.25
31.25
31.25
31.25
31.25
-
Sep 14, 2026
31.44
31.44
31.44
31.44
31.44
-
Sep 11, 2026
31.36
31.36
31.36
31.36
31.36
-
Sep 10, 2026
31.27
31.27
31.27
31.27
31.27
-
Sep 9, 2026
31.28
31.28
31.28
31.28
31.28
-
Sep 8, 2026
31.55
31.55
31.55
31.55
31.55
-
Sep 4, 2026
31.85
31.85
31.85
31.85
31.85
-
Sep 3, 2026
31.97
31.97
31.97
31.97
31.97
-
Sep 2, 2026
31.73
31.73
31.73
31.73
31.73
-
Sep 1, 2026
31.64
31.64
31.64
31.64
31.64
-
Aug 31, 2026
31.72
31.72
31.72
31.72
31.72
-
Aug 28, 2026
31.89
31.89
31.89
31.89
31.89
-
Aug 27, 2026
31.90
31.90
31.90
31.90
31.90
-
Aug 26, 2026
32.05
32.05
32.05
32.05
32.05
-
Aug 25, 2026
32.07
32.07
32.07
32.07
32.07
-
Aug 24, 2026
32.09
32.09
32.09
32.09
32.09
-
Aug 21, 2026
32.00
32.00
32.00
32.00
32.00
-
Aug 20, 2026
31.72
31.72
31.72
31.72
31.72
-
Aug 19, 2026
31.70
31.70
31.70
31.70
31.70
-
Aug 18, 2026
31.63
31.63
31.63
31.63
31.63
-
Aug 17, 2026
31.69
31.69
31.69
31.69
31.69
-
Aug 14, 2026
32.02
32.02
32.02
32.02
32.02
-
Aug 13, 2026
32.01
32.01
32.01
32.01
32.01
-
Aug 12, 2026
31.83
31.83
31.83
31.83
31.83
-
Aug 11, 2026
31.86
31.86
31.86
31.86
31.86
-
Aug 10, 2026
31.91
31.91
31.91
31.91
31.91
-
Aug 7, 2026
31.85
31.85
31.85
31.85
31.85
-
Aug 6, 2026
31.74
31.74
31.74
31.74
31.74
-
Aug 5, 2026
31.88
31.88
31.88
31.88
31.88
-
Aug 4, 2026
31.77
31.77
31.77
31.77
31.77
-
Aug 3, 2026
31.59
31.59
31.59
31.59
31.59
-
Jul 31, 2026
31.46
31.46
31.46
31.46
31.46
-
Jul 30, 2026
31.34
31.34
31.34
31.34
31.34
-
Jul 29, 2026
31.38
31.38
31.38
31.38
31.38
-
Jul 28, 2026
31.49
31.49
31.49
31.49
31.49
-
Jul 27, 2026
31.07
31.07
31.07
31.07
31.07
-
Jul 24, 2026
30.84
30.84
30.84
30.84
30.84
-
Jul 23, 2026
30.79
30.79
30.79
30.79
30.79
-
Jul 22, 2026
31.11
31.11
31.11
31.11
31.11
-
Jul 21, 2026
31.19
31.19
31.19
31.19
31.19
-
Jul 20, 2026
31.15
31.15
31.15
31.15
31.15
-
Jul 17, 2026
31.20
31.20
31.20
31.20
31.20
-
Jul 16, 2026
31.37
31.37
31.37
31.37
31.37
-
Jul 15, 2026
31.64
31.64
31.64
31.64
31.64
-
Jul 14, 2026
31.34
31.34
31.34
31.34
31.34
-
Jul 13, 2026
31.39
31.39
31.39
31.39
31.39
-
Jul 10, 2026
31.55
31.55
31.55
31.55
31.55
-
Jul 9, 2026
31.36
31.36
31.36
31.36
31.36
-
Jul 8, 2026
31.30
31.30
31.30
31.30
31.30
-
Jul 7, 2026
31.76
31.76
31.76
31.76
31.76
-
Jul 6, 2026
31.69
31.69
31.69
31.69
31.69
-
Jul 2, 2026
31.39
31.39
31.39
31.39
31.39
-
Jul 1, 2026
31.06
31.06
31.06
31.06
31.06
-
Jun 30, 2026
30.83
30.83
30.83
30.83
30.83
-
Jun 29, 2026
30.82
30.82
30.82
30.82
30.82
-
Jun 26, 2026
30.87
30.87
30.87
30.87
30.87
-
Jun 25, 2026
30.82
30.82
30.82
30.82
30.82
-
Jun 24, 2026
30.75
30.75
30.75
30.75
30.75
-
Jun 23, 2026
30.49
30.49
30.49
30.49
30.49
-
Jun 22, 2026
30.73
30.73
30.73
30.73
30.73
-
Jun 18, 2026
30.84
30.84
30.84
30.84
30.84
-
Jun 17, 2026
30.82
30.82
30.82
30.82
30.82
-
Jun 16, 2026
31.07
31.07
31.07
31.07
31.07
-
Jun 15, 2026
30.91
30.91
30.91
30.91
30.91
-
Jun 12, 2026
30.74
30.74
30.74
30.74
30.74
-
Jun 11, 2026
30.34
30.34
30.34
30.34
30.34
-
Jun 10, 2026
29.97
29.97
29.97
29.97
29.97
-
Jun 9, 2026
30.44
30.44
30.44
30.44
30.44
-
Jun 8, 2026
29.98
29.98
29.98
29.98
29.98
-
Jun 5, 2026
30.19
30.19
30.19
30.19
30.19
-
Jun 4, 2026
30.60
30.60
30.60
30.60
30.60
-
Jun 3, 2026
30.23
30.23
30.23
30.23
30.23
-
Jun 2, 2026
30.44
30.44
30.44
30.44
30.44
-
Jun 1, 2026
30.50
30.50
30.50
30.50
30.50
-
May 29, 2026
30.40
30.40
30.40
30.40
30.40
-
May 28, 2026
30.31
30.31
30.31
30.31
30.31
-
May 27, 2026
30.34
30.34
30.34
30.34
30.34
-
May 26, 2026
30.14
30.14
30.14
30.14
30.14
-
May 22, 2026
30.08
30.08
30.08
30.08
30.08
-
May 21, 2026
30.17
30.17
30.17
30.17
30.17
-
May 20, 2026
29.96
29.96
29.96
29.96
29.96
-
May 19, 2026
29.79
29.79
29.79
29.79
29.79
-
May 18, 2026
30.02
30.02
30.02
30.02
30.02
-
May 15, 2026
29.56
29.56
29.56
29.56
29.56
-
May 14, 2026
30.01
30.01
30.01
30.01
30.01
-
May 13, 2026
29.83
29.83
29.83
29.83
29.83
-
May 12, 2026
29.80
29.80
29.80
29.80
29.80
-
May 11, 2026
29.66
29.66
29.66
29.66
29.66
-
May 8, 2026
29.68
29.68
29.68
29.68
29.68
-
May 7, 2026
29.78
29.78
29.78
29.78
29.78
-
May 6, 2026
29.97
29.97
29.97
29.97
29.97
-
May 5, 2026
29.28
29.28
29.28
29.28
29.28
-
May 4, 2026
29.13
29.13
29.13
29.13
29.13
-
May 1, 2026
29.21
29.21
29.21
29.21
29.21
-
Apr 30, 2026
29.32
29.32
29.32
29.32
29.32
-
Apr 29, 2026
29.01
29.01
29.01
29.01
29.01
-
Apr 28, 2026
29.15
29.15
29.15
29.15
29.15
-
Apr 27, 2026
29.24
29.24
29.24
29.24
29.24
-
Apr 24, 2026
29.12
29.12
29.12
29.12
29.12
-
Apr 23, 2026
29.19
29.19
29.19
29.19
29.19
-
Apr 22, 2026
29.32
29.32
29.32
29.32
29.32
-
Apr 21, 2026
29.37
29.37
29.37
29.37
29.37
-
Apr 20, 2026
29.54
29.54
29.54
29.54
29.54
-
Apr 17, 2026
29.71
29.71
29.71
29.71
29.71
-
Apr 16, 2026
29.39
29.39
29.39
29.39
29.39
-
Apr 15, 2026
29.41
29.41
29.41
29.41
29.41
-
Apr 14, 2026
29.32
29.32
29.32
29.32
29.32
-
Apr 13, 2026
29.04
29.04
29.04
29.04
29.04
-
Apr 10, 2026
28.79
28.79
28.79
28.79
28.79
-
Apr 9, 2026
28.90
28.90
28.90
28.90
28.90
-
Apr 8, 2026
28.89
28.89
28.89
28.89
28.89
-
Apr 7, 2026
27.95
27.95
27.95
27.95
27.95
-
Apr 6, 2026
27.88
27.88
27.88
27.88
27.88
-
Apr 2, 2026
27.64
27.64
27.64
27.64
27.64
-
Apr 1, 2026
27.76
27.76
27.76
27.76
27.76
-
Mar 31, 2026
27.31
27.31
27.31
27.31
27.31
-
Mar 30, 2026
26.80
26.80
26.80
26.80
26.80
-
Mar 27, 2026
26.64
26.64
26.64
26.64
26.64
-
Mar 26, 2026
27.07
27.07
27.07
27.07
27.07
-
Mar 25, 2026
27.55
27.55
27.55
27.55
27.55
-
Mar 24, 2026
27.46
27.46
27.46
27.46
27.46
-
Mar 23, 2026
27.46
27.46
27.46
27.46
27.46
-
Mar 20, 2026
27.25
27.25
27.25
27.25
27.25
-
Mar 19, 2026
27.50
27.50
27.50
27.50
27.50
-
Mar 18, 2026
27.65
27.65
27.65
27.65
27.65
-
Mar 17, 2026
27.93
27.93
27.93
27.93
27.93
-
Mar 16, 2026
27.77
27.77
27.77
27.77
27.77
-
Mar 13, 2026
27.48
27.48
27.48
27.48
27.48
-
Mar 12, 2026
27.59
27.59
27.59
27.59
27.59
-
Mar 11, 2026
27.96
27.96
27.96
27.96
27.96
-
Mar 10, 2026
27.96
27.96
27.96
27.96
27.96
-
Mar 9, 2026
27.88
27.88
27.88
27.88
27.88
-
Mar 6, 2026
27.94
27.94
27.94
27.94
27.94
-
Mar 5, 2026
28.29
28.29
28.29
28.29
28.29
-
Mar 4, 2026
28.43
28.43
28.43
28.43
28.43
-
Mar 3, 2026
28.42
28.42
28.42
28.42
28.42
-
Mar 2, 2026
29.09
29.09
29.09
29.09
29.09
-
Feb 27, 2026
29.52
29.52
29.52
29.52
29.52
-
Feb 26, 2026
29.66
29.66
29.66
29.66
29.66
-
Feb 25, 2026
29.46
29.46
29.46
29.46
29.46
-
Feb 24, 2026
29.29
29.29
29.29
29.29
29.29
-
Feb 23, 2026
29.14
29.14
29.14
29.14
29.14
-
Feb 20, 2026
29.44
29.44
29.44
29.44
29.44
-
Feb 19, 2026
29.26
29.26
29.26
29.26
29.26
-
Feb 18, 2026
29.27
29.27
29.27
29.27
29.27
-
Feb 17, 2026
29.09
29.09
29.09
29.09
29.09
-
Feb 13, 2026
28.96
28.96
28.96
28.96
28.96
-
Feb 12, 2026
28.90
28.90
28.90
28.90
28.90
-
Feb 11, 2026
29.12
29.12
29.12
29.12
29.12
-
Feb 10, 2026
29.31
29.31
29.31
29.31
29.31
-
Feb 9, 2026
29.37
29.37
29.37
29.37
29.37
-
Feb 6, 2026
29.20
29.20
29.20
29.20
29.20
-
Feb 5, 2026
28.89
28.89
28.89
28.89
28.89
-
Feb 4, 2026
29.33
29.33
29.33
29.33
29.33
-
Feb 3, 2026
29.35
29.35
29.35
29.35
29.35
-
Feb 2, 2026
29.37
29.37
29.37
29.37
29.37
-
Jan 30, 2026
29.33
29.33
29.33
29.33
29.33
-
Jan 29, 2026
29.55
29.55
29.55
29.55
29.55
-
Jan 28, 2026
29.32
29.32
29.32
29.32
29.32
-
Jan 27, 2026
29.30
29.30
29.30
29.30
29.30
-
Jan 26, 2026
29.21
29.21
29.21
29.21
29.21
-
Jan 23, 2026
29.03
29.03
29.03
29.03
29.03
-
Jan 22, 2026
29.11
29.11
29.11
29.11
29.11
-
Jan 21, 2026
28.78
28.78
28.78
28.78
28.78
-
Jan 20, 2026
28.54
28.54
28.54
28.54
28.54
-
Jan 16, 2026
29.05
29.05
29.05
29.05
29.05
-
Jan 15, 2026
29.07
29.07
29.07
29.07
29.07
-
Jan 14, 2026
28.95
28.95
28.95
28.95
28.95
-
Jan 13, 2026
28.91
28.91
28.91
28.91
28.91
-
Jan 12, 2026
29.12
29.12
29.12
29.12
29.12
-
Jan 9, 2026
29.09
29.09
29.09
29.09
29.09
-
Jan 8, 2026
28.97
28.97
28.97
28.97
28.97
-
Jan 7, 2026
28.88
28.88
28.88
28.88
28.88
-
Jan 6, 2026
29.00
29.00
29.00
29.00
29.00
-
Jan 5, 2026
28.90
28.90
28.90
28.90
28.90
-
Jan 2, 2026
28.38
28.38
28.38
28.38
28.38
-
Dec 31, 2025
28.18
28.18
28.18
28.18
28.18
-
Dec 30, 2025
28.29
28.29
28.29
28.29
28.29
-
Dec 29, 2025
28.28
28.28
28.28
28.28
28.28
-
Dec 26, 2025
28.31
28.31
28.31
28.31
28.31
-
Dec 24, 2025
28.21
28.21
28.21
28.21
28.21
-
Dec 23, 2025
28.13
28.13
28.13
28.13
28.13
-
Dec 22, 2025
28.05
28.05
28.05
28.05
28.05
-
Dec 19, 2025
27.81
27.81
27.81
27.81
27.81
-
Dec 18, 2025
27.73
27.73
27.73
27.73
27.73
-
Dec 17, 2025
27.52
27.52
27.52
27.52
27.52
-
Dec 16, 2025
27.65
27.65
27.65
27.65
27.65
-
Dec 15, 2025
27.76
27.76
27.76
27.76
27.76
-
Dec 12, 2025
27.71
27.71
27.71
27.71
27.71
-
Dec 11, 2025
27.82
27.82
27.82
27.82
27.82
-
Dec 10, 2025
1.292
Distribution
Fund distributions shown include income and capital gains
Dec 10, 2025
27.50
27.50
27.50
27.50
27.50
-
Dec 9, 2025
28.59
28.59
28.59
28.59
27.30
-
Dec 8, 2025
28.60
28.60
28.60
28.60
27.31
-
Dec 5, 2025
28.76
28.76
28.76
28.76
27.46
-
Dec 4, 2025
28.63
28.63
28.63
28.63
27.34
-
Dec 3, 2025
28.61
28.61
28.61
28.61
27.32
-
Dec 2, 2025
28.41
28.41
28.41
28.41
27.13
-
Dec 1, 2025
28.39
28.39
28.39
28.39
27.11
-
Nov 28, 2025
28.53
28.53
28.53
28.53
27.24
-
Nov 26, 2025
28.46
28.46
28.46
28.46
27.17
-
Nov 25, 2025
28.29
28.29
28.29
28.29
27.01
-
Nov 24, 2025
27.83
27.83
27.83
27.83
26.57
-
Nov 21, 2025
27.61
27.61
27.61
27.61
26.36
-
Nov 20, 2025
27.31
27.31
27.31
27.31
26.08
-
Nov 19, 2025
27.51
27.51
27.51
27.51
26.27
-
Nov 18, 2025
27.54
27.54
27.54
27.54
26.30
-
Nov 17, 2025
27.80
27.80
27.80
27.80
26.54
-
Nov 14, 2025
28.00
28.00
28.00
28.00
26.73
-
Nov 13, 2025
28.23
28.23
28.23
28.23
26.95
-
Nov 12, 2025
28.47
28.47
28.47
28.47
27.18
-
Nov 11, 2025
28.30
28.30
28.30
28.30
27.02
-
Nov 10, 2025
28.03
28.03
28.03
28.03
26.76
-
Nov 7, 2025
27.76
27.76
27.76
27.76
26.51
-
Nov 6, 2025
27.63
27.63
27.63
27.63
26.38
-
Nov 5, 2025
27.83
27.83
27.83
27.83
26.57
-
Nov 4, 2025
27.67
27.67
27.67
27.67
26.42
-
Nov 3, 2025
27.78
27.78
27.78
27.78
26.52
-
