UK markets open in 3 hours 59 minutes

Artisan Focus Fund (APDTX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.57+0.12 (+0.56%)
At close: 08:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202421.5721.5721.5721.5721.57-
08 May 202421.4521.4521.4521.4521.45-
07 May 202421.4021.4021.4021.4021.40-
06 May 202421.4721.4721.4721.4721.47-
03 May 202421.1521.1521.1521.1521.15-
02 May 202420.8120.8120.8120.8120.81-
01 May 202420.5120.5120.5120.5120.51-
30 Apr 202420.6120.6120.6120.6120.61-
29 Apr 202420.9320.9320.9320.9320.93-
26 Apr 202420.9420.9420.9420.9420.94-
25 Apr 202420.6820.6820.6820.6820.68-
24 Apr 202420.6120.6120.6120.6120.61-
23 Apr 202420.7920.7920.7920.7920.79-
22 Apr 202420.3520.3520.3520.3520.35-
19 Apr 202420.1420.1420.1420.1420.14-
18 Apr 202420.5420.5420.5420.5420.54-
17 Apr 202420.7620.7620.7620.7620.76-
16 Apr 202421.0021.0021.0021.0021.00-
15 Apr 202420.9620.9620.9620.9620.96-
12 Apr 202421.2221.2221.2221.2221.22-
11 Apr 202421.5621.5621.5621.5621.56-
10 Apr 202421.4521.4521.4521.4521.45-
09 Apr 202421.5521.5521.5521.5521.55-
08 Apr 202421.6321.6321.6321.6321.63-
05 Apr 202421.7021.7021.7021.7021.70-
04 Apr 202421.2721.2721.2721.2721.27-
03 Apr 202421.4921.4921.4921.4921.49-
02 Apr 202421.2621.2621.2621.2621.26-
01 Apr 202421.3821.3821.3821.3821.38-
28 Mar 202421.4021.4021.4021.4021.40-
27 Mar 202421.4321.4321.4321.4321.43-
26 Mar 202421.3521.3521.3521.3521.35-
25 Mar 202421.3721.3721.3721.3721.37-
22 Mar 202421.4721.4721.4721.4721.47-
21 Mar 202421.5121.5121.5121.5121.51-
20 Mar 202421.3221.3221.3221.3221.32-
19 Mar 202421.0121.0121.0121.0121.01-
18 Mar 202420.8720.8720.8720.8720.87-
15 Mar 202420.7920.7920.7920.7920.79-
14 Mar 202420.9020.9020.9020.9020.90-
13 Mar 202420.9020.9020.9020.9020.90-
12 Mar 202420.8720.8720.8720.8720.87-
11 Mar 202420.6120.6120.6120.6120.61-
08 Mar 202420.8420.8420.8420.8420.84-
07 Mar 202421.0421.0421.0421.0421.04-
06 Mar 202420.7620.7620.7620.7620.76-
05 Mar 202420.6220.6220.6220.6220.62-
04 Mar 202420.8620.8620.8620.8620.86-
01 Mar 202420.7420.7420.7420.7420.74-
29 Feb 202420.4520.4520.4520.4520.45-
28 Feb 202420.3020.3020.3020.3020.30-
27 Feb 202420.3020.3020.3020.3020.30-
26 Feb 202420.3320.3320.3320.3320.33-
23 Feb 202420.3120.3120.3120.3120.31-
22 Feb 202420.2520.2520.2520.2520.25-
21 Feb 202419.8519.8519.8519.8519.85-
20 Feb 202419.8319.8319.8319.8319.83-
16 Feb 202419.9919.9919.9919.9919.99-
15 Feb 202420.0820.0820.0820.0820.08-
14 Feb 202420.0620.0620.0620.0620.06-
13 Feb 202419.7419.7419.7419.7419.74-
12 Feb 202419.9819.9819.9819.9819.98-
09 Feb 202420.1520.1520.1520.1520.15-
08 Feb 202420.0420.0420.0420.0420.04-
07 Feb 202419.9719.9719.9719.9719.97-
06 Feb 202419.7619.7619.7619.7619.76-
05 Feb 202419.8419.8419.8419.8419.84-
02 Feb 202419.7819.7819.7819.7819.78-
01 Feb 202419.5519.5519.5519.5519.55-
31 Jan 202419.2819.2819.2819.2819.28-
30 Jan 202419.5219.5219.5219.5219.52-
29 Jan 202419.4719.4719.4719.4719.47-
26 Jan 202419.2919.2919.2919.2919.29-
25 Jan 202419.3019.3019.3019.3019.30-
24 Jan 202419.1919.1919.1919.1919.19-
23 Jan 202419.1319.1319.1319.1319.13-
22 Jan 202419.1719.1719.1719.1719.17-
19 Jan 202419.0919.0919.0919.0919.09-
18 Jan 202418.9018.9018.9018.9018.90-
17 Jan 202418.6318.6318.6318.6318.63-
16 Jan 202418.6718.6718.6718.6718.67-
12 Jan 202418.6218.6218.6218.6218.62-
11 Jan 202418.6018.6018.6018.6018.60-
10 Jan 202418.5318.5318.5318.5318.53-
09 Jan 202418.4018.4018.4018.4018.40-
08 Jan 202418.3518.3518.3518.3518.35-
05 Jan 202418.1218.1218.1218.1218.12-
04 Jan 202418.0918.0918.0918.0918.09-
03 Jan 202418.0818.0818.0818.0818.08-
02 Jan 202418.3018.3018.3018.3018.30-
29 Dec 202318.4718.4718.4718.4718.47-
28 Dec 202318.5418.5418.5418.5418.54-
27 Dec 202318.5218.5218.5218.5218.52-
26 Dec 202318.5118.5118.5118.5118.51-
22 Dec 202318.4618.4618.4618.4618.46-
21 Dec 202318.4618.4618.4618.4618.46-
20 Dec 202318.2318.2318.2318.2318.23-
19 Dec 202318.5018.5018.5018.5018.50-
18 Dec 202318.3518.3518.3518.3518.35-
15 Dec 202318.2718.2718.2718.2718.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...