Nasdaq - Delayed Quote
USD
Artisan Global Opportunities Inv (ARTRX)
33.94
-0.43
(-1.25%)
At close: October 30 at 8:08:17 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
33.94
33.94
33.94
33.94
33.94
-
Oct 29, 2026
34.37
34.37
34.37
34.37
34.37
-
Oct 28, 2026
34.23
34.23
34.23
34.23
34.23
-
Oct 27, 2026
34.32
34.32
34.32
34.32
34.32
-
Oct 26, 2026
34.05
34.05
34.05
34.05
34.05
-
Oct 23, 2026
33.96
33.96
33.96
33.96
33.96
-
Oct 22, 2026
34.16
34.16
34.16
34.16
34.16
-
Oct 21, 2026
34.55
34.55
34.55
34.55
34.55
-
Oct 20, 2026
34.37
34.37
34.37
34.37
34.37
-
Oct 19, 2026
34.21
34.21
34.21
34.21
34.21
-
Oct 16, 2026
34.09
34.09
34.09
34.09
34.09
-
Oct 15, 2026
34.54
34.54
34.54
34.54
34.54
-
Oct 14, 2026
34.17
34.17
34.17
34.17
34.17
-
Oct 13, 2026
34.50
34.50
34.50
34.50
34.50
-
Oct 12, 2026
34.67
34.67
34.67
34.67
34.67
-
Oct 9, 2026
34.68
34.68
34.68
34.68
34.68
-
Oct 8, 2026
34.36
34.36
34.36
34.36
34.36
-
Oct 7, 2026
34.62
34.62
34.62
34.62
34.62
-
Oct 6, 2026
34.86
34.86
34.86
34.86
34.86
-
Oct 5, 2026
34.64
34.64
34.64
34.64
34.64
-
Oct 2, 2026
34.33
34.33
34.33
34.33
34.33
-
Oct 1, 2026
34.28
34.28
34.28
34.28
34.28
-
Sep 30, 2026
34.32
34.32
34.32
34.32
34.32
-
Sep 29, 2026
34.54
34.54
34.54
34.54
34.54
-
Sep 28, 2026
34.54
34.54
34.54
34.54
34.54
-
Sep 25, 2026
34.91
34.91
34.91
34.91
34.91
-
Sep 24, 2026
34.90
34.90
34.90
34.90
34.90
-
Sep 23, 2026
34.93
34.93
34.93
34.93
34.93
-
Sep 22, 2026
35.19
35.19
35.19
35.19
35.19
-
Sep 21, 2026
35.27
35.27
35.27
35.27
35.27
-
Sep 18, 2026
34.71
34.71
34.71
34.71
34.71
-
Sep 17, 2026
34.71
34.71
34.71
34.71
34.71
-
Sep 16, 2026
34.52
34.52
34.52
34.52
34.52
-
Sep 15, 2026
34.63
34.63
34.63
34.63
34.63
-
Sep 14, 2026
34.92
34.92
34.92
34.92
34.92
-
Sep 11, 2026
34.89
34.89
34.89
34.89
34.89
-
Sep 10, 2026
34.77
34.77
34.77
34.77
34.77
-
Sep 9, 2026
35.11
35.11
35.11
35.11
35.11
-
Sep 8, 2026
35.45
35.45
35.45
35.45
35.45
-
Sep 4, 2026
35.86
35.86
35.86
35.86
35.86
-
Sep 3, 2026
36.07
36.07
36.07
36.07
36.07
-
Sep 2, 2026
35.64
35.64
35.64
35.64
35.64
-
Sep 1, 2026
35.55
35.55
35.55
35.55
35.55
-
Aug 31, 2026
35.97
35.97
35.97
35.97
35.97
-
Aug 28, 2026
36.08
36.08
36.08
36.08
36.08
-
Aug 27, 2026
36.06
36.06
36.06
36.06
36.06
-
Aug 26, 2026
36.02
36.02
36.02
36.02
36.02
-
Aug 25, 2026
36.01
36.01
36.01
36.01
36.01
-
Aug 24, 2026
35.79
35.79
35.79
35.79
35.79
-
Aug 21, 2026
35.99
35.99
35.99
35.99
35.99
-
Aug 20, 2026
35.76
35.76
35.76
35.76
35.76
-
Aug 19, 2026
36.18
36.18
36.18
36.18
36.18
-
Aug 18, 2026
36.05
36.05
36.05
36.05
36.05
-
Aug 17, 2026
36.28
36.28
36.28
36.28
36.28
-
Aug 14, 2026
36.30
36.30
36.30
36.30
36.30
-
Aug 13, 2026
36.40
36.40
36.40
36.40
36.40
-
Aug 12, 2026
36.37
36.37
36.37
36.37
36.37
-
Aug 11, 2026
36.42
36.42
36.42
36.42
36.42
-
Aug 10, 2026
36.39
36.39
36.39
36.39
36.39
-
Aug 7, 2026
36.13
36.13
36.13
36.13
36.13
-
Aug 6, 2026
35.92
35.92
35.92
35.92
35.92
-
Aug 5, 2026
35.83
35.83
35.83
35.83
35.83
-
Aug 4, 2026
35.58
35.58
35.58
35.58
35.58
-
Aug 3, 2026
35.02
35.02
35.02
35.02
35.02
-
Jul 31, 2026
34.70
34.70
34.70
34.70
34.70
-
Jul 30, 2026
34.30
34.30
34.30
34.30
34.30
-
Jul 29, 2026
34.09
34.09
34.09
34.09
34.09
-
Jul 28, 2026
34.48
34.48
34.48
34.48
34.48
-
Jul 27, 2026
34.63
34.63
34.63
34.63
34.63
-
Jul 24, 2026
34.41
34.41
34.41
34.41
34.41
-
Jul 23, 2026
34.53
34.53
34.53
34.53
34.53
-
Jul 22, 2026
34.65
34.65
34.65
34.65
34.65
-
Jul 21, 2026
34.90
34.90
34.90
34.90
34.90
-
Jul 20, 2026
34.57
34.57
34.57
34.57
34.57
-
Jul 17, 2026
34.61
34.61
34.61
34.61
34.61
-
Jul 16, 2026
35.05
35.05
35.05
35.05
35.05
-
Jul 15, 2026
35.50
35.50
35.50
35.50
35.50
-
Jul 14, 2026
35.35
35.35
35.35
35.35
35.35
-
Jul 13, 2026
35.31
35.31
35.31
35.31
35.31
-
Jul 10, 2026
35.72
35.72
35.72
35.72
35.72
-
Jul 9, 2026
35.86
35.86
35.86
35.86
35.86
-
Jul 8, 2026
35.61
35.61
35.61
35.61
35.61
-
Jul 7, 2026
35.77
35.77
35.77
35.77
35.77
-
Jul 6, 2026
36.09
36.09
36.09
36.09
36.09
-
Jul 2, 2026
35.85
35.85
35.85
35.85
35.85
-
Jul 1, 2026
35.83
35.83
35.83
35.83
35.83
-
Jun 30, 2026
35.88
35.88
35.88
35.88
35.88
-
Jun 29, 2026
35.61
35.61
35.61
35.61
35.61
-
Jun 26, 2026
35.06
35.06
35.06
35.06
35.06
-
Jun 25, 2026
35.01
35.01
35.01
35.01
35.01
-
Jun 24, 2026
34.84
34.84
34.84
34.84
34.84
-
Jun 23, 2026
34.74
34.74
34.74
34.74
34.74
-
Jun 22, 2026
35.18
35.18
35.18
35.18
35.18
-
Jun 18, 2026
35.26
35.26
35.26
35.26
35.26
-
Jun 17, 2026
34.99
34.99
34.99
34.99
34.99
-
Jun 16, 2026
35.08
35.08
35.08
35.08
35.08
-
Jun 15, 2026
35.30
35.30
35.30
35.30
35.30
-
Jun 12, 2026
34.79
34.79
34.79
34.79
34.79
-
Jun 11, 2026
34.71
34.71
34.71
34.71
34.71
-
Jun 10, 2026
33.87
33.87
33.87
33.87
33.87
-
Jun 9, 2026
34.60
34.60
34.60
34.60
34.60
-
Jun 8, 2026
34.50
34.50
34.50
34.50
34.50
-
Jun 5, 2026
34.30
34.30
34.30
34.30
34.30
-
Jun 4, 2026
35.35
35.35
35.35
35.35
35.35
-
Jun 3, 2026
35.10
35.10
35.10
35.10
35.10
-
Jun 2, 2026
35.31
35.31
35.31
35.31
35.31
-
Jun 1, 2026
35.21
35.21
35.21
35.21
35.21
-
May 29, 2026
35.30
35.30
35.30
35.30
35.30
-
May 28, 2026
35.17
35.17
35.17
35.17
35.17
-
May 27, 2026
34.89
34.89
34.89
34.89
34.89
-
May 26, 2026
35.09
35.09
35.09
35.09
35.09
-
May 22, 2026
34.76
34.76
34.76
34.76
34.76
-
May 21, 2026
34.56
34.56
34.56
34.56
34.56
-
May 20, 2026
34.24
34.24
34.24
34.24
34.24
-
May 19, 2026
33.72
33.72
33.72
33.72
33.72
-
May 18, 2026
33.95
33.95
33.95
33.95
33.95
-
May 15, 2026
33.98
33.98
33.98
33.98
33.98
-
May 14, 2026
34.61
34.61
34.61
34.61
34.61
-
May 13, 2026
34.55
34.55
34.55
34.55
34.55
-
May 12, 2026
34.61
34.61
34.61
34.61
34.61
-
May 11, 2026
34.63
34.63
34.63
34.63
34.63
-
May 8, 2026
34.62
34.62
34.62
34.62
34.62
-
May 7, 2026
34.49
34.49
34.49
34.49
34.49
-
May 6, 2026
35.17
35.17
35.17
35.17
35.17
-
May 5, 2026
34.67
34.67
34.67
34.67
34.67
-
May 4, 2026
34.54
34.54
34.54
34.54
34.54
-
May 1, 2026
34.55
34.55
34.55
34.55
34.55
-
Apr 30, 2026
34.55
34.55
34.55
34.55
34.55
-
Apr 29, 2026
34.04
34.04
34.04
34.04
34.04
-
Apr 28, 2026
34.18
34.18
34.18
34.18
34.18
-
Apr 27, 2026
34.66
34.66
34.66
34.66
34.66
-
Apr 24, 2026
34.78
34.78
34.78
34.78
34.78
-
Apr 23, 2026
34.61
34.61
34.61
34.61
34.61
-
Apr 22, 2026
34.64
34.64
34.64
34.64
34.64
-
Apr 21, 2026
34.27
34.27
34.27
34.27
34.27
-
Apr 20, 2026
34.74
34.74
34.74
34.74
34.74
-
Apr 17, 2026
34.87
34.87
34.87
34.87
34.87
-
Apr 16, 2026
34.45
34.45
34.45
34.45
34.45
-
Apr 15, 2026
34.41
34.41
34.41
34.41
34.41
-
Apr 14, 2026
34.36
34.36
34.36
34.36
34.36
-
Apr 13, 2026
34.09
34.09
34.09
34.09
34.09
-
Apr 10, 2026
33.70
33.70
33.70
33.70
33.70
-
Apr 9, 2026
33.70
33.70
33.70
33.70
33.70
-
Apr 8, 2026
33.47
33.47
33.47
33.47
33.47
-
Apr 7, 2026
32.59
32.59
32.59
32.59
32.59
-
Apr 6, 2026
32.52
32.52
32.52
32.52
32.52
-
Apr 2, 2026
32.39
32.39
32.39
32.39
32.39
-
Apr 1, 2026
32.34
32.34
32.34
32.34
32.34
-
Mar 31, 2026
31.93
31.93
31.93
31.93
31.93
-
Mar 30, 2026
30.91
30.91
30.91
30.91
30.91
-
Mar 27, 2026
30.95
30.95
30.95
30.95
30.95
-
Mar 26, 2026
31.44
31.44
31.44
31.44
31.44
-
Mar 25, 2026
32.12
32.12
32.12
32.12
32.12
-
Mar 24, 2026
31.79
31.79
31.79
31.79
31.79
-
Mar 23, 2026
31.87
31.87
31.87
31.87
31.87
-
Mar 20, 2026
31.44
31.44
31.44
31.44
31.44
-
Mar 19, 2026
32.12
32.12
32.12
32.12
32.12
-
Mar 18, 2026
32.05
32.05
32.05
32.05
32.05
-
Mar 17, 2026
32.45
32.45
32.45
32.45
32.45
-
Mar 16, 2026
32.31
32.31
32.31
32.31
32.31
-
Mar 13, 2026
31.87
31.87
31.87
31.87
31.87
-
Mar 12, 2026
32.07
32.07
32.07
32.07
32.07
-
Mar 11, 2026
32.64
32.64
32.64
32.64
32.64
-
Mar 10, 2026
32.80
32.80
32.80
32.80
32.80
-
Mar 9, 2026
32.84
32.84
32.84
32.84
32.84
-
Mar 6, 2026
32.51
32.51
32.51
32.51
32.51
-
Mar 5, 2026
32.86
32.86
32.86
32.86
32.86
-
Mar 4, 2026
33.18
33.18
33.18
33.18
33.18
-
Mar 3, 2026
32.92
32.92
32.92
32.92
32.92
-
Mar 2, 2026
33.62
33.62
33.62
33.62
33.62
-
Feb 27, 2026
33.69
33.69
33.69
33.69
33.69
-
Feb 26, 2026
33.70
33.70
33.70
33.70
33.70
-
Feb 25, 2026
33.65
33.65
33.65
33.65
33.65
-
Feb 24, 2026
33.67
33.67
33.67
33.67
33.67
-
Feb 23, 2026
33.38
33.38
33.38
33.38
33.38
-
Feb 20, 2026
33.87
33.87
33.87
33.87
33.87
-
Feb 19, 2026
33.81
33.81
33.81
33.81
33.81
-
Feb 18, 2026
33.69
33.69
33.69
33.69
33.69
-
Feb 17, 2026
33.30
33.30
33.30
33.30
33.30
-
Feb 13, 2026
33.16
33.16
33.16
33.16
33.16
-
Feb 12, 2026
32.85
32.85
32.85
32.85
32.85
-
Feb 11, 2026
33.41
33.41
33.41
33.41
33.41
-
Feb 10, 2026
33.45
33.45
33.45
33.45
33.45
-
Feb 9, 2026
33.48
33.48
33.48
33.48
33.48
-
Feb 6, 2026
33.11
33.11
33.11
33.11
33.11
-
Feb 5, 2026
32.59
32.59
32.59
32.59
32.59
-
Feb 4, 2026
33.01
33.01
33.01
33.01
33.01
-
Feb 3, 2026
33.67
33.67
33.67
33.67
33.67
-
Feb 2, 2026
34.16
34.16
34.16
34.16
34.16
-
Jan 30, 2026
33.99
33.99
33.99
33.99
33.99
-
Jan 29, 2026
34.46
34.46
34.46
34.46
34.46
-
Jan 28, 2026
34.56
34.56
34.56
34.56
34.56
-
Jan 27, 2026
34.73
34.73
34.73
34.73
34.73
-
Jan 26, 2026
34.38
34.38
34.38
34.38
34.38
-
Jan 23, 2026
34.19
34.19
34.19
34.19
34.19
-
Jan 22, 2026
34.19
34.19
34.19
34.19
34.19
-
Jan 21, 2026
34.11
34.11
34.11
34.11
34.11
-
Jan 20, 2026
33.91
33.91
33.91
33.91
33.91
-
Jan 16, 2026
34.57
34.57
34.57
34.57
34.57
-
Jan 15, 2026
34.41
34.41
34.41
34.41
34.41
-
Jan 14, 2026
34.29
34.29
34.29
34.29
34.29
-
Jan 13, 2026
34.52
34.52
34.52
34.52
34.52
-
Jan 12, 2026
34.61
34.61
34.61
34.61
34.61
-
Jan 9, 2026
34.46
34.46
34.46
34.46
34.46
-
Jan 8, 2026
34.27
34.27
34.27
34.27
34.27
-
Jan 7, 2026
34.34
34.34
34.34
34.34
34.34
-
Jan 6, 2026
34.50
34.50
34.50
34.50
34.50
-
Jan 5, 2026
34.12
34.12
34.12
34.12
34.12
-
Jan 2, 2026
33.66
33.66
33.66
33.66
33.66
-
Dec 31, 2025
33.38
33.38
33.38
33.38
33.38
-
Dec 30, 2025
33.57
33.57
33.57
33.57
33.57
-
Dec 29, 2025
33.62
33.62
33.62
33.62
33.62
-
Dec 26, 2025
33.74
33.74
33.74
33.74
33.74
-
Dec 24, 2025
33.69
33.69
33.69
33.69
33.69
-
Dec 23, 2025
33.65
33.65
33.65
33.65
33.65
-
Dec 22, 2025
33.54
33.54
33.54
33.54
33.54
-
Dec 19, 2025
33.32
33.32
33.32
33.32
33.32
-
Dec 18, 2025
32.89
32.89
32.89
32.89
32.89
-
Dec 17, 2025
32.74
32.74
32.74
32.74
32.74
-
Dec 16, 2025
33.14
33.14
33.14
33.14
33.14
-
Dec 15, 2025
33.19
33.19
33.19
33.19
33.19
-
Dec 12, 2025
33.33
33.33
33.33
33.33
33.33
-
Dec 11, 2025
33.79
33.79
33.79
33.79
33.79
-
Dec 10, 2025
1.193
Distribution
Fund distributions shown include income and capital gains
Dec 10, 2025
33.87
33.87
33.87
33.87
33.87
-
Dec 9, 2025
34.71
34.71
34.71
34.71
33.52
-
Dec 8, 2025
34.74
34.74
34.74
34.74
33.55
-
Dec 5, 2025
35.00
35.00
35.00
35.00
33.80
-
Dec 4, 2025
35.13
35.13
35.13
35.13
33.92
-
Dec 3, 2025
35.19
35.19
35.19
35.19
33.98
-
Dec 2, 2025
35.03
35.03
35.03
35.03
33.83
-
Dec 1, 2025
34.91
34.91
34.91
34.91
33.71
-
Nov 28, 2025
35.21
35.21
35.21
35.21
34.00
-
Nov 26, 2025
35.02
35.02
35.02
35.02
33.82
-
Nov 25, 2025
34.85
34.85
34.85
34.85
33.65
-
Nov 24, 2025
34.62
34.62
34.62
34.62
33.43
-
Nov 21, 2025
34.20
34.20
34.20
34.20
33.02
-
Nov 20, 2025
33.96
33.96
33.96
33.96
32.79
-
Nov 19, 2025
34.62
34.62
34.62
34.62
33.43
-
Nov 18, 2025
34.71
34.71
34.71
34.71
33.52
-
Nov 17, 2025
34.94
34.94
34.94
34.94
33.74
-
Nov 14, 2025
35.21
35.21
35.21
35.21
34.00
-
Nov 13, 2025
35.29
35.29
35.29
35.29
34.08
-
Nov 12, 2025
36.00
36.00
36.00
36.00
34.76
-
Nov 11, 2025
36.04
36.04
36.04
36.04
34.80
-
Nov 10, 2025
36.03
36.03
36.03
36.03
34.79
-
Nov 7, 2025
35.54
35.54
35.54
35.54
34.32
-
Nov 6, 2025
35.47
35.47
35.47
35.47
34.25
-
Nov 5, 2025
35.83
35.83
35.83
35.83
34.60
-
Nov 4, 2025
35.64
35.64
35.64
35.64
34.42
-
Nov 3, 2025
36.21
36.21
36.21
36.21
34.97
-
Oct 31, 2025
36.25
36.25
36.25
36.25
35.00
-
