Canada markets closed

Artisan Small Cap Fund (APDSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
34.08+0.09 (+0.26%)
At close: 08:00PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202434.0834.0834.0834.0834.08-
Jun 27, 202433.9933.9933.9933.9933.99-
Jun 26, 202433.7433.7433.7433.7433.74-
Jun 25, 202433.8433.8433.8433.8433.84-
Jun 24, 202433.7733.7733.7733.7733.77-
Jun 21, 202433.8633.8633.8633.8633.86-
Jun 20, 202433.6233.6233.6233.6233.62-
Jun 18, 202433.7533.7533.7533.7533.75-
Jun 17, 202433.7033.7033.7033.7033.70-
Jun 14, 202433.6333.6333.6333.6333.63-
Jun 13, 202434.0534.0534.0534.0534.05-
Jun 12, 202434.4534.4534.4534.4534.45-
Jun 11, 202433.8933.8933.8933.8933.89-
Jun 10, 202433.8733.8733.8733.8733.87-
Jun 07, 202433.6933.6933.6933.6933.69-
Jun 06, 202434.1234.1234.1234.1234.12-
Jun 05, 202433.9333.9333.9333.9333.93-
Jun 04, 202432.8632.8632.8632.8632.86-
Jun 03, 202433.1133.1133.1133.1133.11-
May 31, 202433.5433.5433.5433.5433.54-
May 30, 202433.4733.4733.4733.4733.47-
May 29, 202433.7133.7133.7133.7133.71-
May 28, 202434.0134.0134.0134.0134.01-
May 24, 202434.2234.2234.2234.2234.22-
May 23, 202433.9733.9733.9733.9733.97-
May 22, 202434.4434.4434.4434.4434.44-
May 21, 202434.3034.3034.3034.3034.30-
May 20, 202434.4434.4434.4434.4434.44-
May 17, 202434.3134.3134.3134.3134.31-
May 16, 202434.3834.3834.3834.3834.38-
May 15, 202434.7634.7634.7634.7634.76-
May 14, 202434.1534.1534.1534.1534.15-
May 13, 202433.8833.8833.8833.8833.88-
May 10, 202433.8233.8233.8233.8233.82-
May 09, 202434.0134.0134.0134.0134.01-
May 08, 202433.9033.9033.9033.9033.90-
May 07, 202434.5534.5534.5534.5534.55-
May 06, 202434.4234.4234.4234.4234.42-
May 03, 202433.9433.9433.9433.9433.94-
May 02, 202433.6333.6333.6333.6333.63-
May 01, 202433.2133.2133.2133.2133.21-
Apr 30, 202433.2633.2633.2633.2633.26-
Apr 29, 202434.0134.0134.0134.0134.01-
Apr 26, 202433.7633.7633.7633.7633.76-
Apr 25, 202433.5733.5733.5733.5733.57-
Apr 24, 202433.6333.6333.6333.6333.63-
Apr 23, 202433.6033.6033.6033.6033.60-
Apr 22, 202432.7932.7932.7932.7932.79-
Apr 19, 202432.4732.4732.4732.4732.47-
Apr 18, 202432.8432.8432.8432.8432.84-
Apr 17, 202433.0633.0633.0633.0633.06-
Apr 16, 202433.3633.3633.3633.3633.36-
Apr 15, 202433.4733.4733.4733.4733.47-
Apr 12, 202434.0234.0234.0234.0234.02-
Apr 11, 202434.8034.8034.8034.8034.80-
Apr 10, 202434.5234.5234.5234.5234.52-
Apr 09, 202435.2035.2035.2035.2035.20-
Apr 08, 202434.8234.8234.8234.8234.82-
Apr 05, 202434.7134.7134.7134.7134.71-
Apr 04, 202434.4134.4134.4134.4134.41-
Apr 03, 202434.7734.7734.7734.7734.77-
Apr 02, 202434.6634.6634.6634.6634.66-
Apr 01, 202435.3335.3335.3335.3335.33-
Mar 28, 202435.6535.6535.6535.6535.65-
Mar 27, 202435.5235.5235.5235.5235.52-
Mar 26, 202435.1835.1835.1835.1835.18-
Mar 25, 202435.0135.0135.0135.0135.01-
Mar 22, 202435.1035.1035.1035.1035.10-
Mar 21, 202435.2535.2535.2535.2535.25-
Mar 20, 202434.7434.7434.7434.7434.74-
Mar 19, 202434.2434.2434.2434.2434.24-
Mar 18, 202434.0134.0134.0134.0134.01-
Mar 15, 202434.0134.0134.0134.0134.01-
Mar 14, 202434.2034.2034.2034.2034.20-
Mar 13, 202434.7334.7334.7334.7334.73-
Mar 12, 202434.9034.9034.9034.9034.90-
Mar 11, 202434.7134.7134.7134.7134.71-
Mar 08, 202434.9234.9234.9234.9234.92-
Mar 07, 202435.2935.2935.2935.2935.29-
Mar 06, 202434.8834.8834.8834.8834.88-
Mar 05, 202434.5034.5034.5034.5034.50-
Mar 04, 202435.2035.2035.2035.2035.20-
Mar 01, 202435.3135.3135.3135.3135.31-
Feb 29, 202434.8134.8134.8134.8134.81-
Feb 28, 202434.8234.8234.8234.8234.82-
Feb 27, 202434.9634.9634.9634.9634.96-
Feb 26, 202434.8234.8234.8234.8234.82-
Feb 23, 202434.6334.6334.6334.6334.63-
Feb 22, 202434.7234.7234.7234.7234.72-
Feb 21, 202434.1234.1234.1234.1234.12-
Feb 20, 202434.1634.1634.1634.1634.16-
Feb 16, 202434.3334.3334.3334.3334.33-
Feb 15, 202434.3134.3134.3134.3134.31-
Feb 14, 202433.9733.9733.9733.9733.97-
Feb 13, 202433.1233.1233.1233.1233.12-
Feb 12, 202434.1734.1734.1734.1734.17-
Feb 09, 202433.9933.9933.9933.9933.99-
Feb 08, 202433.5133.5133.5133.5133.51-
Feb 07, 202432.8032.8032.8032.8032.80-
Feb 06, 202432.6332.6332.6332.6332.63-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...