Canada markets open in 1 hour 4 minutes

Artisan Small Cap Investor (ARTSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
33.26-0.41 (-1.22%)
At close: 08:01PM EDT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202433.2633.2633.2633.2633.26-
Jun 13, 202433.6733.6733.6733.6733.67-
Jun 12, 202434.0734.0734.0734.0734.07-
Jun 11, 202433.5233.5233.5233.5233.52-
Jun 10, 202433.4933.4933.4933.4933.49-
Jun 07, 202433.3133.3133.3133.3133.31-
Jun 06, 202433.7433.7433.7433.7433.74-
Jun 05, 202433.5633.5633.5633.5633.56-
Jun 04, 202432.4932.4932.4932.4932.49-
Jun 03, 202432.7432.7432.7432.7432.74-
May 31, 202433.1733.1733.1733.1733.17-
May 30, 202433.1033.1033.1033.1033.10-
May 29, 202433.3333.3333.3333.3333.33-
May 28, 202433.6333.6333.6333.6333.63-
May 24, 202433.8533.8533.8533.8533.85-
May 23, 202433.6033.6033.6033.6033.60-
May 22, 202434.0634.0634.0634.0634.06-
May 21, 202433.9333.9333.9333.9333.93-
May 20, 202434.0634.0634.0634.0634.06-
May 17, 202433.9333.9333.9333.9333.93-
May 16, 202434.0034.0034.0034.0034.00-
May 15, 202434.3834.3834.3834.3834.38-
May 14, 202433.7833.7833.7833.7833.78-
May 13, 202433.5133.5133.5133.5133.51-
May 10, 202433.4533.4533.4533.4533.45-
May 09, 202433.6433.6433.6433.6433.64-
May 08, 202433.5333.5333.5333.5333.53-
May 07, 202434.1734.1734.1734.1734.17-
May 06, 202434.0534.0534.0534.0534.05-
May 03, 202433.5733.5733.5733.5733.57-
May 02, 202433.2633.2633.2633.2633.26-
May 01, 202432.8532.8532.8532.8532.85-
Apr 30, 202432.9032.9032.9032.9032.90-
Apr 29, 202433.6433.6433.6433.6433.64-
Apr 26, 202433.4033.4033.4033.4033.40-
Apr 25, 202433.2033.2033.2033.2033.20-
Apr 24, 202433.2733.2733.2733.2733.27-
Apr 23, 202433.2433.2433.2433.2433.24-
Apr 22, 202432.4332.4332.4332.4332.43-
Apr 19, 202432.1132.1132.1132.1132.11-
Apr 18, 202432.4832.4832.4832.4832.48-
Apr 17, 202432.7132.7132.7132.7132.71-
Apr 16, 202433.0033.0033.0033.0033.00-
Apr 15, 202433.1133.1133.1133.1133.11-
Apr 12, 202433.6533.6533.6533.6533.65-
Apr 11, 202434.4234.4234.4234.4234.42-
Apr 10, 202434.1434.1434.1434.1434.14-
Apr 09, 202434.8234.8234.8234.8234.82-
Apr 08, 202434.4434.4434.4434.4434.44-
Apr 05, 202434.3334.3334.3334.3334.33-
Apr 04, 202434.0434.0434.0434.0434.04-
Apr 03, 202434.4034.4034.4034.4034.40-
Apr 02, 202434.2934.2934.2934.2934.29-
Apr 01, 202434.9534.9534.9534.9534.95-
Mar 28, 202435.2735.2735.2735.2735.27-
Mar 27, 202435.1435.1435.1435.1435.14-
Mar 26, 202434.8034.8034.8034.8034.80-
Mar 25, 202434.6334.6334.6334.6334.63-
Mar 22, 202434.7234.7234.7234.7234.72-
Mar 21, 202434.8734.8734.8734.8734.87-
Mar 20, 202434.3634.3634.3634.3634.36-
Mar 19, 202433.8733.8733.8733.8733.87-
Mar 18, 202433.6433.6433.6433.6433.64-
Mar 15, 202433.6533.6533.6533.6533.65-
Mar 14, 202433.8333.8333.8333.8333.83-
Mar 13, 202434.3534.3534.3534.3534.35-
Mar 12, 202434.5234.5234.5234.5234.52-
Mar 11, 202434.3434.3434.3434.3434.34-
Mar 08, 202434.5534.5534.5534.5534.55-
Mar 07, 202434.9134.9134.9134.9134.91-
Mar 06, 202434.5034.5034.5034.5034.50-
Mar 05, 202434.1334.1334.1334.1334.13-
Mar 04, 202434.8234.8234.8234.8234.82-
Mar 01, 202434.9434.9434.9434.9434.94-
Feb 29, 202434.4434.4434.4434.4434.44-
Feb 28, 202434.4534.4534.4534.4534.45-
Feb 27, 202434.5834.5834.5834.5834.58-
Feb 26, 202434.4534.4534.4534.4534.45-
Feb 23, 202434.2634.2634.2634.2634.26-
Feb 22, 202434.3534.3534.3534.3534.35-
Feb 21, 202433.7533.7533.7533.7533.75-
Feb 20, 202433.8033.8033.8033.8033.80-
Feb 16, 202433.9733.9733.9733.9733.97-
Feb 15, 202433.9433.9433.9433.9433.94-
Feb 14, 202433.6133.6133.6133.6133.61-
Feb 13, 202432.7732.7732.7732.7732.77-
Feb 12, 202433.8033.8033.8033.8033.80-
Feb 09, 202433.6333.6333.6333.6333.63-
Feb 08, 202433.1633.1633.1633.1633.16-
Feb 07, 202432.4532.4532.4532.4532.45-
Feb 06, 202432.2932.2932.2932.2932.29-
Feb 05, 202432.1232.1232.1232.1232.12-
Feb 02, 202432.2432.2432.2432.2432.24-
Feb 01, 202432.0532.0532.0532.0532.05-
Jan 31, 202431.3631.3631.3631.3631.36-
Jan 30, 202431.9431.9431.9431.9431.94-
Jan 29, 202432.4132.4132.4132.4132.41-
Jan 26, 202431.8031.8031.8031.8031.80-
Jan 25, 202431.9631.9631.9631.9631.96-
Jan 24, 202431.9831.9831.9831.9831.98-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...