Nasdaq - Delayed Quote
USD
Artisan Global Equity Investor (ARTHX)
23.28
-0.27
(-1.15%)
At close: October 30 at 8:00:08 PM EDT
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
23.28
23.28
23.28
23.28
23.28
-
Oct 29, 2026
23.55
23.55
23.55
23.55
23.55
-
Oct 28, 2026
23.36
23.36
23.36
23.36
23.36
-
Oct 27, 2026
23.25
23.25
23.25
23.25
23.25
-
Oct 26, 2026
23.08
23.08
23.08
23.08
23.08
-
Oct 23, 2026
22.91
22.91
22.91
22.91
22.91
-
Oct 22, 2026
23.08
23.08
23.08
23.08
23.08
-
Oct 21, 2026
23.43
23.43
23.43
23.43
23.43
-
Oct 20, 2026
23.19
23.19
23.19
23.19
23.19
-
Oct 19, 2026
23.21
23.21
23.21
23.21
23.21
-
Oct 16, 2026
23.26
23.26
23.26
23.26
23.26
-
Oct 15, 2026
23.29
23.29
23.29
23.29
23.29
-
Oct 14, 2026
23.25
23.25
23.25
23.25
23.25
-
Oct 13, 2026
23.40
23.40
23.40
23.40
23.40
-
Oct 12, 2026
23.38
23.38
23.38
23.38
23.38
-
Oct 9, 2026
23.36
23.36
23.36
23.36
23.36
-
Oct 8, 2026
23.26
23.26
23.26
23.26
23.26
-
Oct 7, 2026
23.40
23.40
23.40
23.40
23.40
-
Oct 6, 2026
23.86
23.86
23.86
23.86
23.86
-
Oct 5, 2026
23.80
23.80
23.80
23.80
23.80
-
Oct 2, 2026
23.59
23.59
23.59
23.59
23.59
-
Oct 1, 2026
23.45
23.45
23.45
23.45
23.45
-
Sep 30, 2026
23.75
23.75
23.75
23.75
23.75
-
Sep 29, 2026
23.77
23.77
23.77
23.77
23.77
-
Sep 28, 2026
23.93
23.93
23.93
23.93
23.93
-
Sep 25, 2026
24.01
24.01
24.01
24.01
24.01
-
Sep 24, 2026
23.86
23.86
23.86
23.86
23.86
-
Sep 23, 2026
23.85
23.85
23.85
23.85
23.85
-
Sep 22, 2026
24.06
24.06
24.06
24.06
24.06
-
Sep 21, 2026
24.19
24.19
24.19
24.19
24.19
-
Sep 18, 2026
23.90
23.90
23.90
23.90
23.90
-
Sep 17, 2026
24.03
24.03
24.03
24.03
24.03
-
Sep 16, 2026
23.86
23.86
23.86
23.86
23.86
-
Sep 15, 2026
23.98
23.98
23.98
23.98
23.98
-
Sep 14, 2026
24.20
24.20
24.20
24.20
24.20
-
Sep 11, 2026
24.25
24.25
24.25
24.25
24.25
-
Sep 10, 2026
24.07
24.07
24.07
24.07
24.07
-
Sep 9, 2026
24.23
24.23
24.23
24.23
24.23
-
Sep 8, 2026
24.38
24.38
24.38
24.38
24.38
-
Sep 4, 2026
24.53
24.53
24.53
24.53
24.53
-
Sep 3, 2026
24.64
24.64
24.64
24.64
24.64
-
Sep 2, 2026
24.34
24.34
24.34
24.34
24.34
-
Sep 1, 2026
24.43
24.43
24.43
24.43
24.43
-
Aug 31, 2026
24.69
24.69
24.69
24.69
24.69
-
Aug 28, 2026
24.81
24.81
24.81
24.81
24.81
-
Aug 27, 2026
24.80
24.80
24.80
24.80
24.80
-
Aug 26, 2026
24.84
24.84
24.84
24.84
24.84
-
Aug 25, 2026
24.79
24.79
24.79
24.79
24.79
-
Aug 24, 2026
24.73
24.73
24.73
24.73
24.73
-
Aug 21, 2026
24.70
24.70
24.70
24.70
24.70
-
Aug 20, 2026
24.67
24.67
24.67
24.67
24.67
-
Aug 19, 2026
24.77
24.77
24.77
24.77
24.77
-
Aug 18, 2026
24.75
24.75
24.75
24.75
24.75
-
Aug 17, 2026
24.81
24.81
24.81
24.81
24.81
-
Aug 14, 2026
25.02
25.02
25.02
25.02
25.02
-
Aug 13, 2026
25.08
25.08
25.08
25.08
25.08
-
Aug 12, 2026
24.86
24.86
24.86
24.86
24.86
-
Aug 11, 2026
24.68
24.68
24.68
24.68
24.68
-
Aug 10, 2026
24.76
24.76
24.76
24.76
24.76
-
Aug 7, 2026
24.73
24.73
24.73
24.73
24.73
-
Aug 6, 2026
24.60
24.60
24.60
24.60
24.60
-
Aug 5, 2026
24.81
24.81
24.81
24.81
24.81
-
Aug 4, 2026
24.70
24.70
24.70
24.70
24.70
-
Aug 3, 2026
24.46
24.46
24.46
24.46
24.46
-
Jul 31, 2026
24.35
24.35
24.35
24.35
24.35
-
Jul 30, 2026
24.24
24.24
24.24
24.24
24.24
-
Jul 29, 2026
23.80
23.80
23.80
23.80
23.80
-
Jul 28, 2026
24.06
24.06
24.06
24.06
24.06
-
Jul 27, 2026
24.10
24.10
24.10
24.10
24.10
-
Jul 24, 2026
24.11
24.11
24.11
24.11
24.11
-
Jul 23, 2026
24.01
24.01
24.01
24.01
24.01
-
Jul 22, 2026
24.16
24.16
24.16
24.16
24.16
-
Jul 21, 2026
24.12
24.12
24.12
24.12
24.12
-
Jul 20, 2026
23.99
23.99
23.99
23.99
23.99
-
Jul 17, 2026
24.04
24.04
24.04
24.04
24.04
-
Jul 16, 2026
24.25
24.25
24.25
24.25
24.25
-
Jul 15, 2026
24.42
24.42
24.42
24.42
24.42
-
Jul 14, 2026
24.18
24.18
24.18
24.18
24.18
-
Jul 13, 2026
24.17
24.17
24.17
24.17
24.17
-
Jul 10, 2026
24.40
24.40
24.40
24.40
24.40
-
Jul 9, 2026
24.43
24.43
24.43
24.43
24.43
-
Jul 8, 2026
24.47
24.47
24.47
24.47
24.47
-
Jul 7, 2026
24.84
24.84
24.84
24.84
24.84
-
Jul 6, 2026
24.99
24.99
24.99
24.99
24.99
-
Jul 2, 2026
24.61
24.61
24.61
24.61
24.61
-
Jul 1, 2026
24.33
24.33
24.33
24.33
24.33
-
Jun 30, 2026
24.40
24.40
24.40
24.40
24.40
-
Jun 29, 2026
24.42
24.42
24.42
24.42
24.42
-
Jun 26, 2026
24.19
24.19
24.19
24.19
24.19
-
Jun 25, 2026
24.39
24.39
24.39
24.39
24.39
-
Jun 24, 2026
24.30
24.30
24.30
24.30
24.30
-
Jun 23, 2026
24.39
24.39
24.39
24.39
24.39
-
Jun 22, 2026
24.99
24.99
24.99
24.99
24.99
-
Jun 18, 2026
24.90
24.90
24.90
24.90
24.90
-
Jun 17, 2026
24.89
24.89
24.89
24.89
24.89
-
Jun 16, 2026
25.14
25.14
25.14
25.14
25.14
-
Jun 15, 2026
24.95
24.95
24.95
24.95
24.95
-
Jun 12, 2026
24.72
24.72
24.72
24.72
24.72
-
Jun 11, 2026
24.57
24.57
24.57
24.57
24.57
-
Jun 10, 2026
23.91
23.91
23.91
23.91
23.91
-
Jun 9, 2026
24.36
24.36
24.36
24.36
24.36
-
Jun 8, 2026
24.42
24.42
24.42
24.42
24.42
-
Jun 5, 2026
24.37
24.37
24.37
24.37
24.37
-
Jun 4, 2026
25.00
25.00
25.00
25.00
25.00
-
Jun 3, 2026
25.18
25.18
25.18
25.18
25.18
-
Jun 2, 2026
25.38
25.38
25.38
25.38
25.38
-
Jun 1, 2026
25.49
25.49
25.49
25.49
25.49
-
May 29, 2026
25.64
25.64
25.64
25.64
25.64
-
May 28, 2026
25.76
25.76
25.76
25.76
25.76
-
May 27, 2026
25.72
25.72
25.72
25.72
25.72
-
May 26, 2026
25.99
25.99
25.99
25.99
25.99
-
May 22, 2026
25.78
25.78
25.78
25.78
25.78
-
May 21, 2026
25.52
25.52
25.52
25.52
25.52
-
May 20, 2026
25.45
25.45
25.45
25.45
25.45
-
May 19, 2026
24.96
24.96
24.96
24.96
24.96
-
May 18, 2026
25.27
25.27
25.27
25.27
25.27
-
May 15, 2026
25.16
25.16
25.16
25.16
25.16
-
May 14, 2026
25.95
25.95
25.95
25.95
25.95
-
May 13, 2026
25.99
25.99
25.99
25.99
25.99
-
May 12, 2026
25.82
25.82
25.82
25.82
25.82
-
May 11, 2026
26.15
26.15
26.15
26.15
26.15
-
May 8, 2026
26.07
26.07
26.07
26.07
26.07
-
May 7, 2026
26.22
26.22
26.22
26.22
26.22
-
May 6, 2026
26.53
26.53
26.53
26.53
26.53
-
May 5, 2026
25.71
25.71
25.71
25.71
25.71
-
May 4, 2026
25.57
25.57
25.57
25.57
25.57
-
May 1, 2026
25.46
25.46
25.46
25.46
25.46
-
Apr 30, 2026
25.57
25.57
25.57
25.57
25.57
-
Apr 29, 2026
25.04
25.04
25.04
25.04
25.04
-
Apr 28, 2026
25.20
25.20
25.20
25.20
25.20
-
Apr 27, 2026
25.36
25.36
25.36
25.36
25.36
-
Apr 24, 2026
25.29
25.29
25.29
25.29
25.29
-
Apr 23, 2026
25.02
25.02
25.02
25.02
25.02
-
Apr 22, 2026
25.06
25.06
25.06
25.06
25.06
-
Apr 21, 2026
24.85
24.85
24.85
24.85
24.85
-
Apr 20, 2026
25.09
25.09
25.09
25.09
25.09
-
Apr 17, 2026
25.30
25.30
25.30
25.30
25.30
-
Apr 16, 2026
25.22
25.22
25.22
25.22
25.22
-
Apr 15, 2026
25.10
25.10
25.10
25.10
25.10
-
Apr 14, 2026
25.13
25.13
25.13
25.13
25.13
-
Apr 13, 2026
24.86
24.86
24.86
24.86
24.86
-
Apr 10, 2026
24.68
24.68
24.68
24.68
24.68
-
Apr 9, 2026
24.53
24.53
24.53
24.53
24.53
-
Apr 8, 2026
24.51
24.51
24.51
24.51
24.51
-
Apr 7, 2026
23.62
23.62
23.62
23.62
23.62
-
Apr 6, 2026
23.54
23.54
23.54
23.54
23.54
-
Apr 2, 2026
23.30
23.30
23.30
23.30
23.30
-
Apr 1, 2026
23.46
23.46
23.46
23.46
23.46
-
Mar 31, 2026
22.71
22.71
22.71
22.71
22.71
-
Mar 30, 2026
22.46
22.46
22.46
22.46
22.46
-
Mar 27, 2026
22.71
22.71
22.71
22.71
22.71
-
Mar 26, 2026
23.16
23.16
23.16
23.16
23.16
-
Mar 25, 2026
23.72
23.72
23.72
23.72
23.72
-
Mar 24, 2026
23.05
23.05
23.05
23.05
23.05
-
Mar 23, 2026
22.95
22.95
22.95
22.95
22.95
-
Mar 20, 2026
22.93
22.93
22.93
22.93
22.93
-
Mar 19, 2026
23.55
23.55
23.55
23.55
23.55
-
Mar 18, 2026
23.81
23.81
23.81
23.81
23.81
-
Mar 17, 2026
24.04
24.04
24.04
24.04
24.04
-
Mar 16, 2026
23.99
23.99
23.99
23.99
23.99
-
Mar 13, 2026
23.89
23.89
23.89
23.89
23.89
-
Mar 12, 2026
24.04
24.04
24.04
24.04
24.04
-
Mar 11, 2026
24.36
24.36
24.36
24.36
24.36
-
Mar 10, 2026
24.37
24.37
24.37
24.37
24.37
-
Mar 9, 2026
24.15
24.15
24.15
24.15
24.15
-
Mar 6, 2026
24.15
24.15
24.15
24.15
24.15
-
Mar 5, 2026
24.33
24.33
24.33
24.33
24.33
-
Mar 4, 2026
24.04
24.04
24.04
24.04
24.04
-
Mar 3, 2026
24.23
24.23
24.23
24.23
24.23
-
Mar 2, 2026
24.66
24.66
24.66
24.66
24.66
-
Feb 27, 2026
24.94
24.94
24.94
24.94
24.94
-
Feb 26, 2026
24.89
24.89
24.89
24.89
24.89
-
Feb 25, 2026
25.00
25.00
25.00
25.00
25.00
-
Feb 24, 2026
24.87
24.87
24.87
24.87
24.87
-
Feb 23, 2026
24.69
24.69
24.69
24.69
24.69
-
Feb 20, 2026
24.65
24.65
24.65
24.65
24.65
-
Feb 19, 2026
24.40
24.40
24.40
24.40
24.40
-
Feb 18, 2026
24.38
24.38
24.38
24.38
24.38
-
Feb 17, 2026
24.32
24.32
24.32
24.32
24.32
-
Feb 13, 2026
24.32
24.32
24.32
24.32
24.32
-
Feb 12, 2026
24.30
24.30
24.30
24.30
24.30
-
Feb 11, 2026
24.40
24.40
24.40
24.40
24.40
-
Feb 10, 2026
24.41
24.41
24.41
24.41
24.41
-
Feb 9, 2026
24.41
24.41
24.41
24.41
24.41
-
Feb 6, 2026
24.16
24.16
24.16
24.16
24.16
-
Feb 5, 2026
23.83
23.83
23.83
23.83
23.83
-
Feb 4, 2026
24.32
24.32
24.32
24.32
24.32
-
Feb 3, 2026
24.30
24.30
24.30
24.30
24.30
-
Feb 2, 2026
23.97
23.97
23.97
23.97
23.97
-
Jan 30, 2026
24.38
24.38
24.38
24.38
24.38
-
Jan 29, 2026
24.58
24.58
24.58
24.58
24.58
-
Jan 28, 2026
24.67
24.67
24.67
24.67
24.67
-
Jan 27, 2026
24.60
24.60
24.60
24.60
24.60
-
Jan 26, 2026
24.17
24.17
24.17
24.17
24.17
-
Jan 23, 2026
23.93
23.93
23.93
23.93
23.93
-
Jan 22, 2026
23.71
23.71
23.71
23.71
23.71
-
Jan 21, 2026
23.63
23.63
23.63
23.63
23.63
-
Jan 20, 2026
23.43
23.43
23.43
23.43
23.43
-
Jan 16, 2026
23.65
23.65
23.65
23.65
23.65
-
Jan 15, 2026
23.61
23.61
23.61
23.61
23.61
-
Jan 14, 2026
23.57
23.57
23.57
23.57
23.57
-
Jan 13, 2026
23.62
23.62
23.62
23.62
23.62
-
Jan 12, 2026
23.70
23.70
23.70
23.70
23.70
-
Jan 9, 2026
23.47
23.47
23.47
23.47
23.47
-
Jan 8, 2026
23.31
23.31
23.31
23.31
23.31
-
Jan 7, 2026
23.32
23.32
23.32
23.32
23.32
-
Jan 6, 2026
23.38
23.38
23.38
23.38
23.38
-
Jan 5, 2026
23.17
23.17
23.17
23.17
23.17
-
Jan 2, 2026
22.70
22.70
22.70
22.70
22.70
-
Dec 31, 2025
22.39
22.39
22.39
22.39
22.39
-
Dec 30, 2025
22.48
22.48
22.48
22.48
22.48
-
Dec 29, 2025
22.50
22.50
22.50
22.50
22.50
-
Dec 26, 2025
22.44
22.44
22.44
22.44
22.44
-
Dec 24, 2025
22.44
22.44
22.44
22.44
22.44
-
Dec 23, 2025
22.46
22.46
22.46
22.46
22.46
-
Dec 22, 2025
22.33
22.33
22.33
22.33
22.33
-
Dec 19, 2025
22.22
22.22
22.22
22.22
22.22
-
Dec 18, 2025
21.98
21.98
21.98
21.98
21.98
-
Dec 17, 2025
21.85
21.85
21.85
21.85
21.85
-
Dec 16, 2025
21.99
21.99
21.99
21.99
21.99
-
Dec 15, 2025
22.14
22.14
22.14
22.14
22.14
-
Dec 12, 2025
22.05
22.05
22.05
22.05
22.05
-
Dec 11, 2025
22.17
22.17
22.17
22.17
22.17
-
Dec 10, 2025
5.237
Distribution
Fund distributions shown include income and capital gains
Dec 10, 2025
22.15
22.15
22.15
22.15
22.15
-
Dec 9, 2025
27.36
27.36
27.36
27.36
22.12
-
Dec 8, 2025
27.45
27.45
27.45
27.45
22.20
-
Dec 5, 2025
27.41
27.41
27.41
27.41
22.16
-
Dec 4, 2025
27.18
27.18
27.18
27.18
21.98
-
Dec 3, 2025
27.12
27.12
27.12
27.12
21.93
-
Dec 2, 2025
27.05
27.05
27.05
27.05
21.87
-
Dec 1, 2025
26.90
26.90
26.90
26.90
21.75
-
Nov 28, 2025
27.21
27.21
27.21
27.21
22.00
-
Nov 26, 2025
27.19
27.19
27.19
27.19
21.99
-
Nov 25, 2025
26.94
26.94
26.94
26.94
21.78
-
Nov 24, 2025
26.78
26.78
26.78
26.78
21.65
-
Nov 21, 2025
26.67
26.67
26.67
26.67
21.57
-
Nov 20, 2025
26.53
26.53
26.53
26.53
21.45
-
Nov 19, 2025
26.73
26.73
26.73
26.73
21.61
-
Nov 18, 2025
26.73
26.73
26.73
26.73
21.61
-
Nov 17, 2025
27.11
27.11
27.11
27.11
21.92
-
Nov 14, 2025
27.17
27.17
27.17
27.17
21.97
-
Nov 13, 2025
27.31
27.31
27.31
27.31
22.08
-
Nov 12, 2025
27.54
27.54
27.54
27.54
22.27
-
Nov 11, 2025
27.41
27.41
27.41
27.41
22.16
-
Nov 10, 2025
27.44
27.44
27.44
27.44
22.19
-
Nov 7, 2025
27.07
27.07
27.07
27.07
21.89
-
Nov 6, 2025
27.36
27.36
27.36
27.36
22.12
-
Nov 5, 2025
27.24
27.24
27.24
27.24
22.03
-
Nov 4, 2025
27.51
27.51
27.51
27.51
22.24
-
Nov 3, 2025
27.80
27.80
27.80
27.80
22.48
-
Oct 31, 2025
27.47
27.47
27.47
27.47
22.21
-
