Artisan Small Cap Fund Inv Shs (ARTSX) NASDAQ

34.78

+0.040002(+0.12%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	34.74	34.74	34.74	34.74	34.74	0
April 01, 2026	34.36	34.36	34.36	34.36	34.36	0
March 31, 2026	32.65	32.65	32.65	32.65	32.65	0
March 30, 2026	33.42	33.42	33.42	33.42	33.42	0
March 27, 2026	34.3	34.3	34.3	34.3	34.3	0
March 26, 2026	35.25	35.25	35.25	35.25	35.25	0
March 25, 2026	34.83	34.83	34.83	34.83	34.83	0
March 24, 2026	34.76	34.76	34.76	34.76	34.76	0
March 23, 2026	33.85	33.85	33.85	33.85	33.85	0
March 20, 2026	34.92	34.92	34.92	34.92	34.92	0
March 19, 2026	34.95	34.95	34.95	34.95	34.95	0
March 18, 2026	35.47	35.47	35.47	35.47	35.47	0
March 17, 2026	35.32	35.32	35.32	35.32	35.32	0
March 16, 2026	34.69	34.69	34.69	34.69	34.69	0
March 13, 2026	34.79	34.79	34.79	34.79	34.79	0
March 12, 2026	35.91	35.91	35.91	35.91	35.91	0
March 11, 2026	36.06	36.06	36.06	36.06	36.06	0
March 10, 2026	36.35	36.35	36.35	36.35	36.35	0
March 09, 2026	36.35	36.35	36.35	36.35	36.35	0
March 06, 2026	35.73	35.73	35.73	35.73	35.73	0
March 05, 2026	36.86	36.86	36.86	36.86	36.86	0
March 04, 2026	37.69	37.69	37.69	37.69	37.69	0
March 03, 2026	37.38	37.38	37.38	37.38	37.38	0
March 02, 2026	38.43	38.43	38.43	38.43	38.43	0
February 27, 2026	37.89	37.89	37.89	37.89	37.89	0
February 26, 2026	38.33	38.33	38.33	38.33	38.33	0
February 25, 2026	37.75	37.75	37.75	37.75	37.75	0
February 24, 2026	37.82	37.82	37.82	37.82	37.82	0
February 23, 2026	37.22	37.22	37.22	37.22	37.22	0
February 20, 2026	37.88	37.88	0	37.88	37.88	0
February 19, 2026	38.07	38.07	0	38.07	38.07	0
February 18, 2026	38.16	38.16	0	38.16	38.16	0
February 17, 2026	37.7	37.7	0	37.7	37.7	0
February 13, 2026	37.35	37.35	0	37.35	37.35	0
February 12, 2026	37	37	0	37	37	0
February 11, 2026	37.6	37.6	0	37.6	37.6	0
February 10, 2026	37.95	37.95	0	37.95	37.95	0
February 09, 2026	37.88	37.88	0	37.88	37.88	0
February 06, 2026	37.54	37.54	0	37.54	37.54	0
February 05, 2026	36.14	36.14	0	36.14	36.14	0
February 04, 2026	36.59	36.59	0	36.59	36.59	0
February 03, 2026	37.25	37.25	0	37.25	37.25	0
February 02, 2026	37.23	37.23	0	37.23	37.23	0
January 30, 2026	37.01	37.01	0	37.01	37.01	0
January 29, 2026	37.51	37.51	0	37.51	37.51	0
January 28, 2026	37.51	37.51	0	37.51	37.51	0
January 27, 2026	37.99	37.99	0	37.99	37.99	0
January 26, 2026	38.07	38.07	0	38.07	38.07	0
January 23, 2026	38.06	38.06	0	38.06	38.06	0
January 22, 2026	38.61	38.61	0	38.61	38.61	0
January 21, 2026	38.47	38.47	0	38.47	38.47	0
January 20, 2026	37.88	37.88	0	37.88	37.88	0
January 16, 2026	38.26	38.26	0	38.26	38.26	0
January 15, 2026	38.33	38.33	0	38.33	38.33	0
January 14, 2026	37.74	37.74	0	37.74	37.74	0
January 13, 2026	37.8	37.8	0	37.8	37.8	0
January 12, 2026	37.73	37.73	0	37.73	37.73	0
January 09, 2026	37.51	37.51	0	37.51	37.51	0
January 08, 2026	37.04	37.04	0	37.04	37.04	0
January 07, 2026	36.94	36.94	0	36.94	36.94	0